Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 43.71 | 44.34 | 43.40 | 44.15 | 4,257,872 | +0.43(+0.98%) |
Jan 30, 2023 | 43.86 | 44.13 | 43.68 | 43.72 | 740,768 | -0.22(-0.51%) |
Jan 27, 2023 | 43.87 | 44.19 | 43.74 | 43.95 | 900,678 | +0.34(+0.78%) |
Jan 26, 2023 | 43.63 | 43.71 | 43.35 | 43.61 | 875,867 | +0.12(+0.28%) |
Jan 25, 2023 | 43.38 | 43.67 | 43.23 | 43.49 | 786,796 | +0.02(+0.04%) |
Jan 24, 2023 | 43.23 | 43.76 | 43.13 | 43.47 | 884,348 | +0.05(+0.11%) |
Jan 23, 2023 | 43.36 | 43.79 | 43.14 | 43.42 | 640,051 | +0.00(+0.00%) |
Jan 20, 2023 | 42.95 | 43.42 | 42.67 | 43.42 | 773,052 | +0.36(+0.83%) |
Jan 19, 2023 | 43.14 | 43.50 | 43.03 | 43.06 | 781,857 | -0.31(-0.72%) |
Jan 18, 2023 | 44.08 | 44.08 | 43.20 | 43.37 | 683,908 | -0.63(-1.42%) |
Jan 17, 2023 | 44.00 | 44.19 | 43.82 | 44.00 | 1,245,208 | +0.17(+0.38%) |
Jan 13, 2023 | 43.85 | 44.13 | 43.71 | 43.84 | 808,722 | -0.44(-1.00%) |
Jan 12, 2023 | 43.93 | 44.43 | 43.65 | 44.28 | 550,854 | +0.60(+1.37%) |
Jan 11, 2023 | 42.58 | 43.78 | 42.58 | 43.68 | 1,249,277 | +1.31(+3.09%) |
Jan 10, 2023 | 42.76 | 42.87 | 42.19 | 42.37 | 1,349,469 | -0.54(-1.27%) |
Jan 09, 2023 | 42.50 | 43.09 | 42.50 | 42.91 | 1,081,494 | -0.05(-0.11%) |
Jan 06, 2023 | 42.68 | 43.24 | 42.64 | 42.96 | 826,788 | +0.40(+0.93%) |
Jan 05, 2023 | 42.60 | 42.61 | 42.08 | 42.56 | 720,300 | -0.35(-0.82%) |
Jan 04, 2023 | 42.57 | 43.49 | 42.57 | 42.91 | 1,584,052 | +0.50(+1.17%) |
Jan 03, 2023 | 42.96 | 42.96 | 42.26 | 42.42 | 1,265,447 | +0.24(+0.57%) |
Dec 30, 2022 | 42.06 | 42.29 | 41.65 | 42.18 | 756,439 | +0.00(+0.00%) |
Dec 29, 2022 | 41.98 | 42.29 | 41.95 | 42.18 | 630,803 | +0.36(+0.86%) |
Dec 28, 2022 | 42.31 | 42.50 | 41.72 | 41.82 | 572,900 | -0.48(-1.13%) |
Dec 27, 2022 | 42.53 | 42.54 | 42.10 | 42.30 | 532,520 | -0.11(-0.26%) |
Dec 23, 2022 | 41.95 | 42.41 | 41.76 | 42.41 | 450,857 | +0.46(+1.10%) |
Dec 22, 2022 | 42.04 | 42.22 | 41.21 | 41.95 | 668,569 | -0.29(-0.68%) |
Dec 21, 2022 | 42.21 | 42.57 | 42.05 | 42.23 | 833,272 | +0.39(+0.93%) |
Dec 20, 2022 | 41.62 | 42.00 | 41.27 | 41.84 | 984,371 | +0.20(+0.49%) |
Dec 19, 2022 | 41.74 | 42.07 | 41.38 | 41.64 | 1,114,908 | -0.18(-0.42%) |
Dec 16, 2022 | 41.89 | 42.50 | 41.22 | 41.82 | 2,462,538 | -0.77(-1.82%) |
Dec 15, 2022 | 42.19 | 42.94 | 42.03 | 42.59 | 959,831 | +0.07(+0.17%) |
Dec 14, 2022 | 42.78 | 43.12 | 42.36 | 42.52 | 1,677,210 | -0.33(-0.77%) |
Dec 13, 2022 | 43.58 | 43.67 | 42.56 | 42.85 | 1,471,195 | -0.07(-0.17%) |
Dec 12, 2022 | 42.53 | 42.94 | 42.32 | 42.92 | 1,059,574 | +0.43(+1.02%) |
Dec 09, 2022 | 42.37 | 42.71 | 42.21 | 42.49 | 824,961 | +0.02(+0.04%) |
Dec 08, 2022 | 42.21 | 42.63 | 42.21 | 42.47 | 1,101,929 | +0.30(+0.72%) |
Dec 07, 2022 | 42.26 | 42.66 | 42.12 | 42.17 | 748,359 | -0.16(-0.37%) |
Dec 06, 2022 | 42.22 | 42.47 | 42.16 | 42.32 | 784,779 | +0.16(+0.37%) |
Dec 05, 2022 | 42.29 | 42.55 | 42.04 | 42.17 | 543,399 | -0.41(-0.97%) |
Dec 02, 2022 | 42.20 | 42.78 | 42.10 | 42.58 | 634,603 | +0.04(+0.09%) |
Dec 01, 2022 | 42.82 | 43.05 | 42.19 | 42.55 | 858,534 | -0.18(-0.43%) |
Nov 30, 2022 | 41.52 | 42.75 | 41.28 | 42.73 | 1,374,633 | +0.98(+2.34%) |
Nov 29, 2022 | 41.19 | 41.78 | 41.02 | 41.75 | 1,027,533 | +0.51(+1.23%) |
Nov 28, 2022 | 42.23 | 42.41 | 41.15 | 41.25 | 1,279,749 | -1.19(-2.80%) |
Nov 25, 2022 | 42.13 | 42.45 | 42.08 | 42.43 | 398,389 | +0.30(+0.72%) |
Nov 23, 2022 | 42.54 | 42.69 | 41.89 | 42.13 | 999,782 | -0.53(-1.23%) |
Nov 22, 2022 | 42.31 | 42.72 | 42.23 | 42.66 | 1,383,881 | +0.34(+0.81%) |
Nov 21, 2022 | 41.88 | 42.32 | 41.79 | 42.31 | 922,552 | +0.36(+0.86%) |
Nov 18, 2022 | 42.20 | 42.29 | 41.66 | 41.96 | 1,147,392 | +0.18(+0.42%) |
Nov 17, 2022 | 40.90 | 41.79 | 40.68 | 41.78 | 1,285,154 | +0.40(+0.96%) |
Nov 16, 2022 | 41.41 | 41.72 | 41.27 | 41.38 | 1,188,872 | -0.16(-0.38%) |
Nov 15, 2022 | 41.65 | 41.83 | 41.11 | 41.54 | 1,165,783 | +0.31(+0.76%) |
Nov 14, 2022 | 41.15 | 41.76 | 41.06 | 41.23 | 1,372,388 | -0.06(-0.16%) |
Nov 11, 2022 | 42.16 | 42.16 | 41.22 | 41.29 | 1,127,235 | -0.61(-1.45%) |
Nov 10, 2022 | 41.49 | 42.16 | 41.00 | 41.90 | 1,367,363 | +1.45(+3.58%) |
Nov 09, 2022 | 39.88 | 40.95 | 39.70 | 40.45 | 1,663,548 | +0.45(+1.13%) |
Nov 08, 2022 | 39.81 | 40.19 | 39.59 | 40.00 | 991,063 | +0.28(+0.70%) |
Nov 07, 2022 | 39.62 | 39.94 | 39.43 | 39.72 | 1,076,331 | +0.15(+0.37%) |
Nov 04, 2022 | 39.48 | 40.19 | 38.79 | 39.58 | 1,483,109 | +0.28(+0.70%) |
Nov 03, 2022 | 38.60 | 39.44 | 38.03 | 39.30 | 1,212,673 | +0.36(+0.92%) |
Nov 02, 2022 | 38.86 | 38.94 | 1,456,349 | -0.03(-0.07%) |