Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 39.36 | 39.58 | 39.31 | 39.58 | 6,927 | +0.56(+1.43%) |
Jan 30, 2023 | 39.29 | 39.29 | 39.02 | 39.02 | 1,422 | -0.32(-0.80%) |
Jan 27, 2023 | 39.41 | 39.44 | 39.34 | 39.34 | 1,975 | -0.05(-0.12%) |
Jan 26, 2023 | 39.22 | 39.42 | 39.22 | 39.38 | 6,176 | +0.18(+0.47%) |
Jan 25, 2023 | 39.02 | 39.20 | 39.02 | 39.20 | 1,407 | +0.00(+0.01%) |
Jan 24, 2023 | 39.17 | 39.20 | 39.09 | 39.20 | 2,470 | +0.03(+0.07%) |
Jan 23, 2023 | 39.17 | 39.17 | 39.17 | 39.17 | 679 | +0.28(+0.73%) |
Jan 20, 2023 | 38.54 | 38.88 | 38.54 | 38.88 | 941 | +0.40(+1.04%) |
Jan 19, 2023 | 38.55 | 38.59 | 38.48 | 38.48 | 1,588 | -0.27(-0.70%) |
Jan 18, 2023 | 38.98 | 39.10 | 38.76 | 38.76 | 2,796 | -0.70(-1.78%) |
Jan 17, 2023 | 39.55 | 39.61 | 39.46 | 39.46 | 863 | -0.27(-0.69%) |
Jan 13, 2023 | 39.56 | 39.73 | 39.49 | 39.73 | 1,386 | +0.17(+0.44%) |
Jan 12, 2023 | 39.68 | 39.68 | 39.56 | 39.56 | 2,215 | +0.16(+0.42%) |
Jan 11, 2023 | 39.22 | 39.39 | 39.22 | 39.39 | 524 | +0.38(+0.97%) |
Jan 10, 2023 | 38.89 | 39.01 | 38.89 | 39.01 | 1,432 | +0.13(+0.32%) |
Jan 09, 2023 | 39.31 | 39.42 | 38.89 | 38.89 | 2,445 | -0.06(-0.17%) |
Jan 06, 2023 | 38.28 | 38.95 | 38.28 | 38.95 | 378 | +0.92(+2.41%) |
Jan 05, 2023 | 38.29 | 38.29 | 38.03 | 38.03 | 743 | -0.46(-1.19%) |
Jan 04, 2023 | 38.55 | 38.68 | 38.49 | 38.49 | 2,549 | +0.34(+0.89%) |
Jan 03, 2023 | 38.37 | 38.37 | 38.02 | 38.15 | 2,015 | -0.07(-0.17%) |
Dec 30, 2022 | 38.22 | 38.22 | 38.22 | 38.22 | 102 | -0.18(-0.48%) |
Dec 29, 2022 | 38.50 | 38.51 | 38.40 | 38.40 | 787 | +0.47(+1.24%) |
Dec 28, 2022 | 38.37 | 38.37 | 37.89 | 37.93 | 1,441 | -0.43(-1.11%) |
Dec 27, 2022 | 38.17 | 38.42 | 38.17 | 38.36 | 725 | +0.03(+0.08%) |
Dec 23, 2022 | 37.99 | 38.33 | 37.99 | 38.33 | 3,877 | +0.21(+0.55%) |
Dec 22, 2022 | 37.76 | 38.12 | 37.74 | 38.12 | 4,788 | -0.37(-0.95%) |
Dec 21, 2022 | 38.51 | 38.51 | 38.42 | 38.49 | 639 | +0.55(+1.44%) |
Dec 20, 2022 | 37.82 | 38.15 | 37.82 | 37.94 | 5,334 | -0.01(-0.02%) |
Dec 19, 2022 | 38.13 | 38.14 | 37.95 | 37.95 | 883 | -0.27(-0.71%) |
Dec 16, 2022 | 38.03 | 38.33 | 38.02 | 38.22 | 2,212 | -0.38(-0.99%) |
Dec 15, 2022 | 38.50 | 38.60 | 38.50 | 38.60 | 208 | -0.91(-2.30%) |
Dec 14, 2022 | 39.94 | 39.95 | 39.48 | 39.51 | 3,452 | -0.06(-0.14%) |
Dec 13, 2022 | 40.31 | 40.31 | 39.46 | 39.57 | 6,562 | +0.31(+0.78%) |
Dec 12, 2022 | 38.82 | 39.26 | 38.82 | 39.26 | 4,384 | +0.58(+1.49%) |
Dec 09, 2022 | 38.94 | 38.95 | 38.69 | 38.69 | 641 | -0.16(-0.42%) |
Dec 08, 2022 | 38.83 | 38.92 | 38.73 | 38.85 | 4,773 | +0.23(+0.60%) |
Dec 07, 2022 | 38.63 | 38.66 | 38.53 | 38.62 | 5,673 | +0.04(+0.11%) |
Dec 06, 2022 | 38.52 | 38.57 | 38.45 | 38.57 | 10,462 | -0.47(-1.20%) |
Dec 05, 2022 | 39.14 | 39.41 | 38.98 | 39.04 | 74,833 | -0.83(-2.08%) |
Dec 02, 2022 | 39.87 | 39.90 | 39.71 | 39.87 | 3,349 | -0.05(-0.12%) |
Dec 01, 2022 | 39.97 | 40.02 | 39.92 | 39.92 | 4,647 | +0.02(+0.05%) |
Nov 30, 2022 | 39.00 | 39.92 | 38.74 | 39.90 | 41,664 | +1.00(+2.57%) |
Nov 29, 2022 | 38.95 | 38.96 | 38.80 | 38.90 | 98,786 | -0.07(-0.18%) |
Nov 28, 2022 | 39.19 | 39.25 | 38.97 | 38.97 | 4,955 | -0.56(-1.42%) |
Nov 25, 2022 | 39.58 | 39.61 | 39.53 | 39.53 | 1,172 | +0.00(+0.00%) |
Nov 23, 2022 | 39.32 | 39.53 | 39.32 | 39.53 | 3,387 | +0.27(+0.69%) |
Nov 22, 2022 | 39.03 | 39.26 | 39.03 | 39.26 | 559 | +0.56(+1.45%) |
Nov 21, 2022 | 38.53 | 38.70 | 38.53 | 38.70 | 17,399 | +0.14(+0.36%) |
Nov 18, 2022 | 38.38 | 38.56 | 38.36 | 38.56 | 1,119 | +0.28(+0.74%) |
Nov 17, 2022 | 37.99 | 38.34 | 37.99 | 38.28 | 2,468 | -0.13(-0.34%) |
Nov 16, 2022 | 38.38 | 38.46 | 38.38 | 38.41 | 2,508 | -0.08(-0.22%) |
Nov 15, 2022 | 38.85 | 38.85 | 38.25 | 38.49 | 539 | +0.12(+0.31%) |
Nov 14, 2022 | 38.69 | 38.76 | 38.37 | 38.37 | 2,901 | -0.22(-0.57%) |
Nov 11, 2022 | 38.44 | 38.59 | 38.44 | 38.59 | 238 | +0.21(+0.54%) |
Nov 10, 2022 | 38.09 | 38.39 | 38.09 | 38.39 | 3,099 | +1.74(+4.75%) |
Nov 09, 2022 | 37.27 | 37.27 | 36.65 | 36.65 | 705 | -0.67(-1.80%) |
Nov 08, 2022 | 37.32 | 37.42 | 37.03 | 37.32 | 5,372 | +0.20(+0.54%) |
Nov 07, 2022 | 36.97 | 37.18 | 36.97 | 37.12 | 360 | +0.34(+0.93%) |
Nov 04, 2022 | 36.78 | 36.78 | 36.78 | 36.78 | 102 | +0.62(+1.72%) |
Nov 03, 2022 | 36.09 | 36.16 | 36.09 | 36.16 | 144 | -0.34(-0.93%) |
Nov 02, 2022 | 37.45 | 37.45 | 36.45 | 36.49 | 561 | -0.53(-1.42%) |