Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 38.34 | 38.65 | 38.18 | 38.39 | 1,290,465 | -0.35(-0.90%) |
Jan 30, 2023 | 38.95 | 39.03 | 38.58 | 38.74 | 71,844 | -1.40(-3.49%) |
Jan 27, 2023 | 40.16 | 40.25 | 39.80 | 40.15 | 119,292 | -0.09(-0.22%) |
Jan 26, 2023 | 40.22 | 40.30 | 39.93 | 40.23 | 552,267 | +0.50(+1.26%) |
Jan 25, 2023 | 39.58 | 39.77 | 39.18 | 39.73 | 47,064 | +0.10(+0.26%) |
Jan 24, 2023 | 39.41 | 39.68 | 39.41 | 39.63 | 45,663 | +0.02(+0.05%) |
Jan 23, 2023 | 39.48 | 39.82 | 39.35 | 39.61 | 127,206 | +0.44(+1.13%) |
Jan 20, 2023 | 38.88 | 39.20 | 38.74 | 39.17 | 28,554 | +0.72(+1.86%) |
Jan 19, 2023 | 38.07 | 38.56 | 38.05 | 38.45 | 186,542 | +0.71(+1.88%) |
Jan 18, 2023 | 38.51 | 38.54 | 37.71 | 37.74 | 87,992 | -0.50(-1.30%) |
Jan 17, 2023 | 38.41 | 38.41 | 38.03 | 38.24 | 44,259 | -0.53(-1.36%) |
Jan 13, 2023 | 38.31 | 38.78 | 38.31 | 38.76 | 120,422 | +0.81(+2.13%) |
Jan 12, 2023 | 37.84 | 38.00 | 37.42 | 37.95 | 171,420 | -0.02(-0.05%) |
Jan 11, 2023 | 37.83 | 38.09 | 37.64 | 37.97 | 42,878 | +0.14(+0.36%) |
Jan 10, 2023 | 37.55 | 37.88 | 37.35 | 37.84 | 56,448 | +0.43(+1.15%) |
Jan 09, 2023 | 37.81 | 37.87 | 37.41 | 37.41 | 69,956 | +0.09(+0.24%) |
Jan 06, 2023 | 36.89 | 37.35 | 36.51 | 37.32 | 50,530 | +0.29(+0.78%) |
Jan 05, 2023 | 36.50 | 37.08 | 36.32 | 37.03 | 43,466 | +0.32(+0.88%) |
Jan 04, 2023 | 35.82 | 36.72 | 35.70 | 36.71 | 166,390 | +1.89(+5.43%) |
Jan 03, 2023 | 34.72 | 35.19 | 34.61 | 34.82 | 81,738 | +0.99(+2.94%) |
Dec 30, 2022 | 33.85 | 34.20 | 33.67 | 33.83 | 212,571 | -0.51(-1.47%) |
Dec 29, 2022 | 34.01 | 34.39 | 33.82 | 34.33 | 190,573 | +0.75(+2.22%) |
Dec 28, 2022 | 34.30 | 34.47 | 33.55 | 33.59 | 145,859 | -1.11(-3.20%) |
Dec 27, 2022 | 34.22 | 35.02 | 34.22 | 34.70 | 3,099,115 | +1.31(+3.93%) |
Dec 23, 2022 | 33.79 | 33.85 | 33.32 | 33.39 | 44,039 | -0.21(-0.62%) |
Dec 22, 2022 | 33.91 | 34.01 | 33.38 | 33.60 | 93,153 | -0.33(-0.98%) |
Dec 21, 2022 | 33.48 | 33.98 | 33.21 | 33.93 | 179,984 | +0.62(+1.85%) |
Dec 20, 2022 | 33.10 | 33.60 | 33.07 | 33.31 | 145,044 | -0.31(-0.93%) |
Dec 19, 2022 | 34.04 | 34.04 | 33.60 | 33.63 | 39,387 | -0.44(-1.28%) |
Dec 16, 2022 | 34.23 | 34.47 | 33.99 | 34.07 | 57,230 | +0.07(+0.20%) |
Dec 15, 2022 | 34.84 | 35.13 | 33.92 | 34.00 | 76,460 | -0.72(-2.07%) |
Dec 14, 2022 | 34.54 | 34.82 | 34.39 | 34.72 | 498,570 | +0.13(+0.37%) |
Dec 13, 2022 | 35.24 | 35.44 | 34.46 | 34.59 | 98,853 | +0.33(+0.96%) |
Dec 12, 2022 | 34.46 | 34.46 | 33.90 | 34.26 | 175,431 | -0.45(-1.31%) |
Dec 09, 2022 | 35.24 | 35.29 | 34.71 | 34.72 | 27,351 | -0.33(-0.94%) |
Dec 08, 2022 | 34.80 | 35.15 | 34.75 | 35.04 | 43,799 | +1.06(+3.13%) |
Dec 07, 2022 | 33.75 | 34.07 | 33.66 | 33.98 | 357,891 | -0.40(-1.16%) |
Dec 06, 2022 | 34.40 | 34.57 | 34.10 | 34.38 | 70,767 | +0.46(+1.35%) |
Dec 05, 2022 | 34.60 | 34.69 | 33.81 | 33.92 | 228,444 | -0.15(-0.43%) |
Dec 02, 2022 | 32.84 | 34.28 | 32.81 | 34.07 | 214,815 | +0.87(+2.61%) |
Dec 01, 2022 | 33.26 | 33.41 | 33.08 | 33.20 | 53,788 | -0.32(-0.96%) |
Nov 30, 2022 | 32.91 | 33.78 | 32.91 | 33.52 | 90,006 | +1.82(+5.74%) |
Nov 29, 2022 | 31.66 | 31.96 | 31.56 | 31.70 | 55,265 | +1.34(+4.42%) |
Nov 28, 2022 | 29.99 | 30.70 | 29.99 | 30.36 | 33,044 | +0.33(+1.10%) |
Nov 25, 2022 | 30.24 | 30.28 | 30.03 | 30.03 | 11,891 | -0.79(-2.56%) |
Nov 23, 2022 | 30.63 | 30.91 | 30.63 | 30.82 | 37,482 | +0.25(+0.83%) |
Nov 22, 2022 | 30.39 | 30.61 | 30.28 | 30.57 | 87,086 | -0.51(-1.64%) |
Nov 21, 2022 | 31.30 | 31.32 | 30.98 | 31.08 | 85,556 | -0.68(-2.13%) |
Nov 18, 2022 | 31.98 | 31.98 | 31.56 | 31.75 | 59,867 | -0.70(-2.16%) |
Nov 17, 2022 | 31.20 | 32.47 | 31.20 | 32.45 | 63,434 | +0.64(+2.02%) |
Nov 16, 2022 | 32.24 | 32.24 | 31.73 | 31.81 | 46,707 | -0.96(-2.94%) |
Nov 15, 2022 | 32.95 | 33.07 | 32.58 | 32.77 | 98,595 | +1.39(+4.43%) |
Nov 14, 2022 | 31.51 | 31.68 | 31.25 | 31.38 | 54,379 | +0.27(+0.88%) |
Nov 11, 2022 | 30.96 | 31.34 | 30.85 | 31.11 | 39,546 | +1.12(+3.72%) |
Nov 10, 2022 | 29.66 | 30.03 | 29.62 | 29.99 | 200,295 | +1.55(+5.44%) |
Nov 09, 2022 | 28.91 | 28.97 | 28.42 | 28.45 | 189,936 | -1.32(-4.44%) |
Nov 08, 2022 | 29.58 | 29.88 | 29.25 | 29.77 | 50,317 | -0.12(-0.39%) |
Nov 07, 2022 | 30.26 | 30.37 | 29.75 | 29.89 | 95,141 | -0.12(-0.39%) |
Nov 04, 2022 | 29.81 | 30.11 | 29.23 | 30.00 | 3,025,308 | +2.24(+8.06%) |
Nov 03, 2022 | 27.13 | 27.95 | 27.06 | 27.77 | 126,929 | +0.34(+1.24%) |
Nov 02, 2022 | 27.62 | 27.42 | 85,071 | +0.30(+1.11%) |