Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 37.04 | 38.05 | 37.01 | 37.97 | 387,206 | +0.90(+2.43%) |
Jan 30, 2023 | 37.40 | 37.72 | 37.06 | 37.07 | 272,481 | -0.82(-2.16%) |
Jan 27, 2023 | 37.87 | 38.40 | 37.70 | 37.89 | 426,663 | +0.01(+0.03%) |
Jan 26, 2023 | 37.69 | 37.90 | 37.35 | 37.88 | 398,086 | +0.58(+1.55%) |
Jan 25, 2023 | 36.55 | 37.33 | 36.03 | 37.30 | 274,188 | +0.34(+0.92%) |
Jan 24, 2023 | 37.00 | 37.28 | 36.76 | 36.96 | 253,755 | -0.28(-0.75%) |
Jan 23, 2023 | 37.00 | 37.45 | 36.84 | 37.24 | 468,462 | +0.45(+1.22%) |
Jan 20, 2023 | 36.30 | 36.79 | 35.96 | 36.79 | 422,149 | +0.79(+2.19%) |
Jan 19, 2023 | 35.93 | 36.46 | 35.93 | 36.00 | 393,546 | -0.23(-0.63%) |
Jan 18, 2023 | 37.32 | 37.65 | 36.17 | 36.23 | 384,572 | -0.87(-2.35%) |
Jan 17, 2023 | 37.21 | 37.99 | 36.88 | 37.10 | 304,493 | -0.22(-0.59%) |
Jan 13, 2023 | 37.27 | 37.77 | 37.09 | 37.32 | 259,344 | -0.12(-0.32%) |
Jan 12, 2023 | 36.87 | 37.59 | 36.70 | 37.44 | 411,121 | +0.71(+1.93%) |
Jan 11, 2023 | 36.60 | 36.99 | 36.46 | 36.73 | 480,109 | +0.17(+0.46%) |
Jan 10, 2023 | 36.24 | 36.63 | 35.98 | 36.56 | 443,026 | +0.32(+0.88%) |
Jan 09, 2023 | 36.53 | 37.04 | 36.16 | 36.24 | 565,612 | +0.18(+0.50%) |
Jan 06, 2023 | 36.23 | 36.34 | 35.51 | 36.06 | 540,224 | +0.21(+0.59%) |
Jan 05, 2023 | 36.39 | 36.40 | 35.28 | 35.85 | 435,973 | -1.23(-3.32%) |
Jan 04, 2023 | 36.65 | 37.18 | 36.35 | 37.08 | 517,895 | +0.56(+1.53%) |
Jan 03, 2023 | 36.75 | 37.45 | 36.00 | 36.52 | 502,815 | +0.24(+0.66%) |
Dec 30, 2022 | 35.98 | 36.38 | 35.57 | 36.28 | 679,476 | +0.02(+0.06%) |
Dec 29, 2022 | 35.53 | 36.32 | 35.23 | 36.26 | 285,901 | +1.05(+2.98%) |
Dec 28, 2022 | 35.70 | 35.90 | 35.20 | 35.21 | 359,587 | -0.54(-1.51%) |
Dec 27, 2022 | 35.64 | 35.79 | 35.07 | 35.75 | 390,992 | +0.15(+0.42%) |
Dec 23, 2022 | 35.13 | 35.71 | 34.78 | 35.60 | 389,459 | +0.32(+0.91%) |
Dec 22, 2022 | 35.29 | 35.34 | 34.47 | 35.28 | 473,828 | -0.48(-1.34%) |
Dec 21, 2022 | 35.33 | 36.01 | 34.85 | 35.76 | 504,684 | +0.43(+1.22%) |
Dec 20, 2022 | 35.42 | 35.91 | 35.20 | 35.33 | 518,935 | -0.36(-1.01%) |
Dec 19, 2022 | 35.52 | 35.71 | 35.02 | 35.69 | 401,606 | +0.02(+0.06%) |
Dec 16, 2022 | 35.69 | 35.80 | 35.19 | 35.67 | 729,826 | -0.17(-0.47%) |
Dec 15, 2022 | 36.23 | 36.58 | 35.60 | 35.84 | 449,642 | -1.10(-2.98%) |
Dec 14, 2022 | 37.62 | 38.29 | 36.73 | 36.94 | 470,792 | -0.68(-1.81%) |
Dec 13, 2022 | 38.70 | 39.19 | 37.28 | 37.62 | 598,001 | +0.09(+0.24%) |
Dec 12, 2022 | 37.02 | 37.69 | 36.87 | 37.53 | 490,699 | +0.63(+1.71%) |
Dec 09, 2022 | 37.40 | 37.46 | 36.56 | 36.90 | 533,578 | -0.75(-1.99%) |
Dec 08, 2022 | 36.03 | 37.82 | 35.01 | 37.65 | 760,495 | +0.27(+0.72%) |
Dec 07, 2022 | 37.41 | 38.08 | 37.25 | 37.38 | 545,685 | -0.05(-0.13%) |
Dec 06, 2022 | 38.48 | 38.65 | 37.25 | 37.43 | 297,211 | -1.11(-2.88%) |
Dec 05, 2022 | 39.67 | 39.85 | 38.31 | 38.54 | 369,010 | -1.41(-3.53%) |
Dec 02, 2022 | 39.30 | 40.17 | 39.07 | 39.95 | 357,982 | +0.08(+0.20%) |
Dec 01, 2022 | 39.53 | 40.41 | 39.41 | 39.87 | 392,799 | +0.54(+1.37%) |
Nov 30, 2022 | 38.16 | 39.33 | 37.76 | 39.33 | 474,948 | +1.32(+3.47%) |
Nov 29, 2022 | 38.09 | 38.59 | 37.54 | 38.01 | 501,729 | -0.20(-0.52%) |
Nov 28, 2022 | 38.43 | 38.95 | 38.02 | 38.21 | 418,186 | -0.55(-1.42%) |
Nov 25, 2022 | 38.70 | 39.00 | 38.37 | 38.76 | 116,286 | +0.01(+0.03%) |
Nov 23, 2022 | 38.80 | 39.19 | 38.53 | 38.75 | 195,147 | +0.03(+0.08%) |
Nov 22, 2022 | 38.33 | 38.79 | 37.62 | 38.72 | 247,352 | +0.38(+0.99%) |
Nov 21, 2022 | 38.56 | 38.61 | 37.76 | 38.34 | 336,205 | -0.41(-1.06%) |
Nov 18, 2022 | 38.98 | 38.99 | 38.20 | 38.75 | 302,375 | +0.47(+1.23%) |
Nov 17, 2022 | 38.50 | 38.81 | 37.90 | 38.28 | 248,780 | -0.57(-1.47%) |
Nov 16, 2022 | 39.58 | 39.65 | 38.05 | 38.85 | 359,669 | -1.16(-2.90%) |
Nov 15, 2022 | 38.89 | 40.16 | 38.70 | 40.01 | 498,886 | +2.33(+6.18%) |
Nov 14, 2022 | 36.65 | 38.05 | 36.32 | 37.68 | 441,308 | +0.76(+2.06%) |
Nov 11, 2022 | 36.73 | 37.40 | 36.61 | 36.92 | 564,126 | +0.39(+1.07%) |
Nov 10, 2022 | 35.40 | 36.55 | 35.18 | 36.53 | 565,682 | +2.91(+8.66%) |
Nov 09, 2022 | 34.10 | 34.29 | 33.50 | 33.62 | 370,866 | -0.64(-1.87%) |
Nov 08, 2022 | 34.04 | 34.79 | 33.47 | 34.26 | 456,260 | +0.51(+1.51%) |
Nov 07, 2022 | 33.71 | 34.01 | 33.12 | 33.75 | 286,406 | +0.27(+0.81%) |
Nov 04, 2022 | 33.84 | 33.84 | 32.81 | 33.48 | 316,710 | -0.02(-0.06%) |
Nov 03, 2022 | 34.02 | 34.19 | 33.39 | 33.50 | 354,996 | -1.00(-2.90%) |
Nov 02, 2022 | 35.63 | 35.86 | 34.47 | 34.50 | 355,442 | -1.27(-3.55%) |