Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 42.31 | 43.13 | 42.27 | 43.12 | 226,945 | +0.97(+2.30%) |
Jan 30, 2023 | 42.26 | 42.66 | 42.15 | 42.15 | 171,188 | -0.39(-0.91%) |
Jan 27, 2023 | 42.38 | 42.73 | 42.35 | 42.54 | 207,390 | +0.02(+0.05%) |
Jan 26, 2023 | 42.31 | 42.52 | 42.09 | 42.52 | 142,050 | +0.38(+0.90%) |
Jan 25, 2023 | 41.71 | 42.15 | 41.55 | 42.15 | 168,041 | +0.18(+0.43%) |
Jan 24, 2023 | 41.91 | 42.12 | 41.70 | 41.97 | 200,327 | -0.11(-0.25%) |
Jan 23, 2023 | 41.66 | 42.22 | 41.58 | 42.07 | 195,417 | +0.52(+1.26%) |
Jan 20, 2023 | 41.02 | 41.58 | 40.80 | 41.55 | 283,717 | +0.68(+1.66%) |
Jan 19, 2023 | 40.99 | 41.05 | 40.66 | 40.87 | 341,023 | -0.38(-0.92%) |
Jan 18, 2023 | 41.99 | 42.13 | 41.23 | 41.25 | 218,199 | -0.64(-1.53%) |
Jan 17, 2023 | 42.01 | 42.15 | 41.82 | 41.89 | 186,669 | -0.11(-0.25%) |
Jan 13, 2023 | 41.64 | 42.08 | 41.54 | 41.99 | 147,237 | +0.04(+0.09%) |
Jan 12, 2023 | 41.84 | 42.08 | 41.54 | 41.96 | 228,088 | +0.34(+0.82%) |
Jan 11, 2023 | 41.33 | 41.65 | 41.28 | 41.62 | 235,821 | +0.52(+1.27%) |
Jan 10, 2023 | 40.83 | 41.11 | 40.56 | 41.09 | 132,038 | +0.25(+0.62%) |
Jan 09, 2023 | 41.05 | 41.30 | 40.83 | 40.84 | 230,680 | -0.01(-0.02%) |
Jan 06, 2023 | 40.25 | 40.94 | 40.23 | 40.85 | 157,563 | +0.95(+2.38%) |
Jan 05, 2023 | 40.05 | 40.05 | 39.72 | 39.90 | 428,172 | -0.38(-0.94%) |
Jan 04, 2023 | 39.91 | 40.46 | 39.91 | 40.28 | 238,526 | +0.62(+1.57%) |
Jan 03, 2023 | 40.09 | 40.29 | 39.40 | 39.66 | 309,678 | -0.24(-0.61%) |
Dec 30, 2022 | 39.81 | 39.97 | 39.57 | 39.90 | 212,399 | -0.20(-0.51%) |
Dec 29, 2022 | 39.62 | 40.19 | 39.55 | 40.10 | 639,401 | +0.74(+1.87%) |
Dec 28, 2022 | 40.11 | 40.19 | 39.35 | 39.37 | 386,895 | -0.73(-1.81%) |
Dec 27, 2022 | 40.09 | 40.17 | 39.86 | 40.09 | 198,117 | +0.13(+0.32%) |
Dec 23, 2022 | 39.56 | 40.02 | 39.45 | 39.97 | 414,667 | +0.41(+1.04%) |
Dec 22, 2022 | 39.78 | 39.78 | 38.93 | 39.55 | 281,318 | -0.45(-1.13%) |
Dec 21, 2022 | 39.80 | 40.11 | 39.72 | 40.01 | 497,566 | +0.62(+1.57%) |
Dec 20, 2022 | 39.21 | 39.54 | 39.14 | 39.39 | 487,764 | +0.12(+0.30%) |
Dec 19, 2022 | 39.68 | 39.79 | 39.05 | 39.27 | 339,190 | -0.34(-0.85%) |
Dec 16, 2022 | 39.70 | 39.80 | 39.26 | 39.61 | 216,165 | -0.49(-1.23%) |
Dec 15, 2022 | 40.46 | 40.49 | 39.95 | 40.10 | 227,100 | -0.76(-1.87%) |
Dec 14, 2022 | 41.11 | 41.39 | 40.64 | 40.87 | 378,588 | -0.21(-0.52%) |
Dec 13, 2022 | 41.94 | 41.94 | 40.86 | 41.08 | 330,068 | +0.09(+0.21%) |
Dec 12, 2022 | 40.56 | 41.01 | 40.41 | 40.99 | 287,071 | +0.51(+1.26%) |
Dec 09, 2022 | 40.66 | 40.83 | 40.45 | 40.48 | 185,765 | -0.30(-0.73%) |
Dec 08, 2022 | 40.93 | 41.04 | 40.64 | 40.78 | 204,135 | +0.14(+0.36%) |
Dec 07, 2022 | 40.68 | 41.00 | 40.59 | 40.64 | 394,475 | -0.10(-0.24%) |
Dec 06, 2022 | 41.06 | 41.21 | 40.44 | 40.73 | 262,768 | -0.41(-0.99%) |
Dec 05, 2022 | 41.86 | 41.86 | 40.96 | 41.14 | 345,815 | -0.93(-2.20%) |
Dec 02, 2022 | 41.64 | 42.18 | 41.62 | 42.06 | 204,327 | +0.08(+0.18%) |
Dec 01, 2022 | 42.38 | 42.47 | 41.86 | 41.99 | 177,317 | -0.20(-0.48%) |
Nov 30, 2022 | 41.49 | 42.19 | 40.98 | 42.19 | 223,952 | +0.78(+1.89%) |
Nov 29, 2022 | 41.31 | 41.54 | 41.23 | 41.41 | 316,078 | +0.19(+0.47%) |
Nov 28, 2022 | 41.56 | 41.72 | 41.12 | 41.21 | 175,445 | -0.77(-1.84%) |
Nov 25, 2022 | 41.72 | 41.99 | 41.72 | 41.99 | 105,912 | +0.27(+0.65%) |
Nov 23, 2022 | 41.66 | 41.81 | 41.49 | 41.72 | 100,886 | -0.06(-0.14%) |
Nov 22, 2022 | 41.27 | 41.78 | 41.27 | 41.77 | 340,268 | +0.68(+1.66%) |
Nov 21, 2022 | 41.00 | 41.17 | 40.76 | 41.09 | 185,352 | +0.02(+0.05%) |
Nov 18, 2022 | 40.98 | 41.12 | 40.69 | 41.07 | 181,491 | +0.34(+0.83%) |
Nov 17, 2022 | 40.44 | 40.74 | 40.26 | 40.74 | 227,455 | -0.14(-0.35%) |
Nov 16, 2022 | 41.10 | 41.14 | 40.76 | 40.88 | 204,440 | -0.47(-1.14%) |
Nov 15, 2022 | 41.48 | 41.58 | 41.08 | 41.35 | 193,940 | +0.37(+0.89%) |
Nov 14, 2022 | 41.28 | 41.56 | 40.97 | 40.99 | 202,585 | -0.40(-0.98%) |
Nov 11, 2022 | 41.51 | 41.62 | 41.23 | 41.39 | 160,261 | +0.07(+0.16%) |
Nov 10, 2022 | 40.64 | 41.32 | 40.51 | 41.32 | 199,221 | +1.75(+4.42%) |
Nov 09, 2022 | 40.03 | 40.28 | 39.48 | 39.57 | 171,203 | -0.76(-1.88%) |
Nov 08, 2022 | 40.26 | 40.60 | 39.90 | 40.33 | 206,150 | +0.18(+0.46%) |
Nov 07, 2022 | 40.15 | 40.23 | 39.80 | 40.15 | 256,172 | +0.21(+0.53%) |
Nov 04, 2022 | 39.84 | 40.19 | 39.32 | 39.94 | 456,999 | +0.60(+1.52%) |
Nov 03, 2022 | 39.03 | 39.52 | 38.73 | 39.34 | 303,739 | -0.10(-0.24%) |
Nov 02, 2022 | 40.24 | 39.44 | 39.44 | 263,591 | -0.90(-2.24%) |