Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 38.24 | 38.30 | 38.20 | 38.24 | 1,405 | +0.04(+0.12%) |
Jan 30, 2023 | 38.19 | 38.19 | 38.19 | 38.19 | 474 | -0.02(-0.05%) |
Jan 27, 2023 | 38.23 | 38.24 | 38.21 | 38.21 | 715 | -0.06(-0.16%) |
Jan 26, 2023 | 38.27 | 38.27 | 38.27 | 38.27 | 2 | -0.04(-0.10%) |
Jan 25, 2023 | 38.35 | 38.35 | 38.31 | 38.31 | 538 | -0.01(-0.03%) |
Jan 24, 2023 | 38.49 | 38.49 | 38.30 | 38.32 | 1,130 | -0.06(-0.15%) |
Jan 23, 2023 | 38.33 | 38.38 | 38.33 | 38.38 | 518 | +0.05(+0.13%) |
Jan 20, 2023 | 38.20 | 38.33 | 38.18 | 38.33 | 5,462 | +0.06(+0.17%) |
Jan 19, 2023 | 38.27 | 38.27 | 38.27 | 38.27 | 42 | -0.04(-0.12%) |
Jan 18, 2023 | 38.37 | 38.37 | 38.31 | 38.31 | 2,016 | -0.06(-0.15%) |
Jan 17, 2023 | 38.37 | 38.42 | 38.34 | 38.37 | 4,338 | -0.04(-0.09%) |
Jan 13, 2023 | 38.52 | 38.54 | 38.41 | 38.41 | 4,761 | -0.14(-0.37%) |
Jan 12, 2023 | 38.51 | 38.55 | 38.49 | 38.55 | 7,107 | -0.04(-0.10%) |
Jan 11, 2023 | 38.56 | 38.62 | 38.56 | 38.59 | 1,364 | -0.02(-0.06%) |
Jan 10, 2023 | 38.57 | 38.61 | 38.37 | 38.61 | 11,943 | -0.32(-0.82%) |
Jan 09, 2023 | 39.03 | 39.03 | 38.93 | 38.93 | 831 | -0.04(-0.10%) |
Jan 06, 2023 | 38.97 | 38.97 | 38.97 | 38.97 | 100 | +0.04(+0.09%) |
Jan 05, 2023 | 38.96 | 39.03 | 38.90 | 38.93 | 12,164 | -0.03(-0.09%) |
Jan 04, 2023 | 39.01 | 39.01 | 38.95 | 38.97 | 959 | -0.10(-0.26%) |
Jan 03, 2023 | 39.16 | 39.16 | 39.00 | 39.06 | 23,883 | -0.05(-0.14%) |
Dec 30, 2022 | 39.35 | 39.35 | 39.12 | 39.12 | 1,268 | +0.01(+0.04%) |
Dec 29, 2022 | 39.06 | 39.11 | 39.06 | 39.11 | 1,139 | +0.02(+0.06%) |
Dec 28, 2022 | 39.02 | 39.08 | 39.01 | 39.08 | 1,966 | +0.13(+0.33%) |
Dec 27, 2022 | 38.94 | 38.95 | 38.93 | 38.95 | 756 | +0.01(+0.01%) |
Dec 23, 2022 | 38.95 | 38.95 | 38.95 | 38.95 | 165 | +0.05(+0.12%) |
Dec 22, 2022 | 38.61 | 38.99 | 35.99 | 38.90 | 6,444 | -0.30(-0.76%) |
Dec 21, 2022 | 39.17 | 39.20 | 39.17 | 39.20 | 4,196 | +0.12(+0.31%) |
Dec 20, 2022 | 39.09 | 39.10 | 39.06 | 39.08 | 3,389 | -0.06(-0.15%) |
Dec 19, 2022 | 39.17 | 39.17 | 39.14 | 39.14 | 967 | -0.06(-0.16%) |
Dec 16, 2022 | 39.20 | 39.21 | 39.18 | 39.20 | 808 | -0.08(-0.21%) |
Dec 15, 2022 | 39.38 | 39.38 | 39.21 | 39.28 | 829 | +0.03(+0.07%) |
Dec 14, 2022 | 39.27 | 39.27 | 39.26 | 39.26 | 1,580 | -0.05(-0.14%) |
Dec 13, 2022 | 39.26 | 39.31 | 39.26 | 39.31 | 4,920 | -0.02(-0.06%) |
Dec 12, 2022 | 39.26 | 39.34 | 39.26 | 39.34 | 1,792 | +0.05(+0.13%) |
Dec 09, 2022 | 39.30 | 39.34 | 39.23 | 39.28 | 2,548 | +0.07(+0.17%) |
Dec 08, 2022 | 39.20 | 39.30 | 39.20 | 39.22 | 4,605 | -0.00(-0.01%) |
Dec 07, 2022 | 39.40 | 39.40 | 39.13 | 39.22 | 10,355 | -0.07(-0.18%) |
Dec 06, 2022 | 39.09 | 39.30 | 39.09 | 39.29 | 834 | -0.06(-0.15%) |
Dec 05, 2022 | 39.28 | 39.35 | 39.28 | 39.35 | 4,938 | +0.06(+0.16%) |
Dec 02, 2022 | 39.28 | 39.32 | 39.28 | 39.29 | 673 | +0.03(+0.09%) |
Dec 01, 2022 | 39.28 | 39.31 | 39.23 | 39.25 | 2,886 | +0.07(+0.19%) |
Nov 30, 2022 | 39.08 | 39.18 | 39.05 | 39.18 | 136,193 | +0.05(+0.13%) |
Nov 29, 2022 | 39.12 | 39.15 | 39.12 | 39.13 | 1,119 | +0.04(+0.10%) |
Nov 28, 2022 | 39.07 | 39.20 | 39.07 | 39.09 | 2,046 | -0.14(-0.35%) |
Nov 25, 2022 | 39.20 | 39.23 | 39.20 | 39.23 | 516 | +0.01(+0.01%) |
Nov 23, 2022 | 39.21 | 39.22 | 39.21 | 39.22 | 215 | +0.03(+0.08%) |
Nov 22, 2022 | 39.14 | 39.25 | 39.13 | 39.19 | 583 | +0.08(+0.21%) |
Nov 21, 2022 | 39.11 | 39.11 | 39.11 | 39.11 | 100 | -0.07(-0.18%) |
Nov 18, 2022 | 39.21 | 39.21 | 39.09 | 39.18 | 35,511 | +0.08(+0.22%) |
Nov 17, 2022 | 39.19 | 39.19 | 39.10 | 39.10 | 878 | -0.05(-0.13%) |
Nov 16, 2022 | 39.15 | 39.15 | 39.15 | 39.15 | 56 | -0.01(-0.03%) |
Nov 15, 2022 | 39.46 | 39.46 | 39.13 | 39.16 | 21,065 | +0.03(+0.07%) |
Nov 14, 2022 | 39.12 | 39.13 | 39.09 | 39.13 | 1,226 | +0.06(+0.16%) |
Nov 11, 2022 | 39.07 | 39.07 | 39.07 | 39.07 | 115 | +0.02(+0.05%) |
Nov 10, 2022 | 39.11 | 39.11 | 38.99 | 39.05 | 1,077 | +0.05(+0.12%) |
Nov 09, 2022 | 39.00 | 39.00 | 39.00 | 39.00 | 55 | -0.05(-0.14%) |
Nov 08, 2022 | 39.06 | 39.06 | 39.06 | 39.06 | 235 | -0.07(-0.17%) |
Nov 07, 2022 | 39.13 | 39.13 | 39.13 | 39.13 | 1 | +0.06(+0.16%) |
Nov 04, 2022 | 39.21 | 39.21 | 39.06 | 39.06 | 24,949 | -0.16(-0.40%) |
Nov 03, 2022 | 39.31 | 39.31 | 39.22 | 39.22 | 1,336 | -0.30(-0.76%) |
Nov 02, 2022 | 39.82 | 39.50 | 39.52 | 2,799 | -0.49(-1.23%) |