Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 32.86 | 33.79 | 32.57 | 33.76 | 114,239 | +1.01(+3.07%) |
Jan 30, 2023 | 32.68 | 33.22 | 32.47 | 32.75 | 177,770 | +0.29(+0.90%) |
Jan 27, 2023 | 31.57 | 32.66 | 31.57 | 32.46 | 139,701 | +0.82(+2.58%) |
Jan 26, 2023 | 31.03 | 31.75 | 31.02 | 31.64 | 115,966 | +0.56(+1.81%) |
Jan 25, 2023 | 33.80 | 34.19 | 30.69 | 31.08 | 267,936 | -4.03(-11.49%) |
Jan 24, 2023 | 34.85 | 35.24 | 34.57 | 35.11 | 67,339 | +0.53(+1.52%) |
Jan 23, 2023 | 35.05 | 35.16 | 34.57 | 34.58 | 81,200 | -0.61(-1.74%) |
Jan 20, 2023 | 35.01 | 35.27 | 34.94 | 35.20 | 96,749 | +0.43(+1.24%) |
Jan 19, 2023 | 35.05 | 35.10 | 34.60 | 34.76 | 82,850 | -0.32(-0.91%) |
Jan 18, 2023 | 36.14 | 36.48 | 35.08 | 35.08 | 48,973 | -1.07(-2.96%) |
Jan 17, 2023 | 36.30 | 36.38 | 35.99 | 36.15 | 74,805 | -0.23(-0.62%) |
Jan 13, 2023 | 35.83 | 36.44 | 35.79 | 36.38 | 68,070 | +0.26(+0.73%) |
Jan 12, 2023 | 35.72 | 36.22 | 35.67 | 36.12 | 70,128 | +0.39(+1.08%) |
Jan 11, 2023 | 35.77 | 35.81 | 35.32 | 35.73 | 94,198 | +0.05(+0.13%) |
Jan 10, 2023 | 35.19 | 35.74 | 34.92 | 35.68 | 114,750 | +0.56(+1.61%) |
Jan 09, 2023 | 35.69 | 35.69 | 35.00 | 35.12 | 59,825 | -0.55(-1.53%) |
Jan 06, 2023 | 35.09 | 35.81 | 35.09 | 35.67 | 67,634 | +0.66(+1.88%) |
Jan 05, 2023 | 35.21 | 35.33 | 34.84 | 35.01 | 56,764 | -0.34(-0.96%) |
Jan 04, 2023 | 35.76 | 35.97 | 35.20 | 35.35 | 83,774 | -0.19(-0.53%) |
Jan 03, 2023 | 35.35 | 35.86 | 35.35 | 35.53 | 86,113 | +0.20(+0.56%) |
Dec 30, 2022 | 35.24 | 35.58 | 35.12 | 35.34 | 49,296 | +0.02(+0.05%) |
Dec 29, 2022 | 35.17 | 35.92 | 34.79 | 35.32 | 98,654 | +0.28(+0.80%) |
Dec 28, 2022 | 35.30 | 35.41 | 34.91 | 35.04 | 58,777 | -0.23(-0.64%) |
Dec 27, 2022 | 35.35 | 35.75 | 35.04 | 35.26 | 87,798 | -0.10(-0.29%) |
Dec 23, 2022 | 35.02 | 35.44 | 35.02 | 35.36 | 36,837 | +0.40(+1.16%) |
Dec 22, 2022 | 35.32 | 35.32 | 34.67 | 34.96 | 61,262 | -0.40(-1.14%) |
Dec 21, 2022 | 35.13 | 35.65 | 35.13 | 35.36 | 87,716 | +0.38(+1.07%) |
Dec 20, 2022 | 35.30 | 35.36 | 34.96 | 34.99 | 63,566 | -0.20(-0.56%) |
Dec 19, 2022 | 34.98 | 35.64 | 34.84 | 35.19 | 108,744 | +0.25(+0.73%) |
Dec 16, 2022 | 34.74 | 35.25 | 34.74 | 34.93 | 580,440 | -0.25(-0.72%) |
Dec 15, 2022 | 35.28 | 35.46 | 34.91 | 35.19 | 71,893 | -0.26(-0.74%) |
Dec 14, 2022 | 35.91 | 36.04 | 34.73 | 35.45 | 80,085 | -0.41(-1.15%) |
Dec 13, 2022 | 36.13 | 36.28 | 35.50 | 35.86 | 125,931 | +0.17(+0.47%) |
Dec 12, 2022 | 35.91 | 36.06 | 35.48 | 35.69 | 103,454 | +0.00(+0.00%) |
Dec 09, 2022 | 36.07 | 36.13 | 35.61 | 35.69 | 64,489 | -0.56(-1.56%) |
Dec 08, 2022 | 35.79 | 36.32 | 35.74 | 36.26 | 60,343 | +0.47(+1.31%) |
Dec 07, 2022 | 35.86 | 35.98 | 35.63 | 35.79 | 59,552 | -0.10(-0.29%) |
Dec 06, 2022 | 35.82 | 36.14 | 35.28 | 35.89 | 108,946 | +0.17(+0.47%) |
Dec 05, 2022 | 36.14 | 36.14 | 35.12 | 35.72 | 128,627 | -0.54(-1.48%) |
Dec 02, 2022 | 36.08 | 36.45 | 35.67 | 36.26 | 44,617 | -0.08(-0.23%) |
Dec 01, 2022 | 36.35 | 36.44 | 35.76 | 36.34 | 47,726 | +0.17(+0.47%) |
Nov 30, 2022 | 35.48 | 36.28 | 35.07 | 36.17 | 104,435 | +0.50(+1.41%) |
Nov 29, 2022 | 35.52 | 35.90 | 35.35 | 35.67 | 39,100 | +0.11(+0.31%) |
Nov 28, 2022 | 35.94 | 36.19 | 35.50 | 35.56 | 51,745 | -0.63(-1.75%) |
Nov 25, 2022 | 36.35 | 36.44 | 36.16 | 36.19 | 27,214 | +0.06(+0.15%) |
Nov 23, 2022 | 36.18 | 36.66 | 35.96 | 36.14 | 47,726 | -0.34(-0.92%) |
Nov 22, 2022 | 36.35 | 36.63 | 36.30 | 36.47 | 50,807 | +0.13(+0.36%) |
Nov 21, 2022 | 35.98 | 36.43 | 33.70 | 36.34 | 72,280 | +0.36(+1.01%) |
Nov 18, 2022 | 36.32 | 36.32 | 35.80 | 35.98 | 75,541 | +0.06(+0.16%) |
Nov 17, 2022 | 35.72 | 35.92 | 35.21 | 35.92 | 52,627 | +0.20(+0.55%) |
Nov 16, 2022 | 35.51 | 35.80 | 35.32 | 35.73 | 55,012 | +0.30(+0.84%) |
Nov 15, 2022 | 35.14 | 35.55 | 35.06 | 35.43 | 59,402 | +0.55(+1.58%) |
Nov 14, 2022 | 34.80 | 35.34 | 34.61 | 34.88 | 76,806 | +0.14(+0.40%) |
Nov 11, 2022 | 35.51 | 35.58 | 34.67 | 34.74 | 58,277 | -0.60(-1.69%) |
Nov 10, 2022 | 34.88 | 35.82 | 34.46 | 35.33 | 97,617 | +1.03(+3.01%) |
Nov 09, 2022 | 34.25 | 34.50 | 34.10 | 34.30 | 50,527 | -0.05(-0.14%) |
Nov 08, 2022 | 34.66 | 34.74 | 34.18 | 34.35 | 55,360 | -0.14(-0.41%) |
Nov 07, 2022 | 34.72 | 34.97 | 34.44 | 34.49 | 35,371 | -0.18(-0.51%) |
Nov 04, 2022 | 34.23 | 34.70 | 34.00 | 34.66 | 77,682 | +0.59(+1.72%) |
Nov 03, 2022 | 33.91 | 34.15 | 33.60 | 34.08 | 51,048 | -0.14(-0.41%) |
Nov 02, 2022 | 34.40 | 34.89 | 34.01 | 34.22 | 70,802 | -0.34(-1.00%) |