Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 36.45 | 36.73 | 36.22 | 36.64 | 124,585 | +0.96(+2.70%) |
Jan 30, 2023 | 35.80 | 35.92 | 35.68 | 35.68 | 196,114 | -0.01(-0.03%) |
Jan 27, 2023 | 35.88 | 36.08 | 35.61 | 35.68 | 122,419 | -0.24(-0.67%) |
Jan 26, 2023 | 35.65 | 35.93 | 35.40 | 35.93 | 289,274 | +1.37(+3.97%) |
Jan 25, 2023 | 33.89 | 34.61 | 33.89 | 34.55 | 112,538 | +0.63(+1.86%) |
Jan 24, 2023 | 34.09 | 34.10 | 33.70 | 33.92 | 138,579 | -0.61(-1.77%) |
Jan 23, 2023 | 34.71 | 34.82 | 34.38 | 34.54 | 255,857 | -0.17(-0.48%) |
Jan 20, 2023 | 34.68 | 34.78 | 34.58 | 34.70 | 99,285 | +0.19(+0.54%) |
Jan 19, 2023 | 34.55 | 34.61 | 34.25 | 34.52 | 176,330 | +0.17(+0.49%) |
Jan 18, 2023 | 34.08 | 34.56 | 34.08 | 34.35 | 302,554 | +1.07(+3.23%) |
Jan 17, 2023 | 33.16 | 33.54 | 33.08 | 33.28 | 106,115 | -0.03(-0.08%) |
Jan 13, 2023 | 33.04 | 33.41 | 32.83 | 33.30 | 107,034 | -0.13(-0.39%) |
Jan 12, 2023 | 33.10 | 33.49 | 33.03 | 33.43 | 155,597 | +0.55(+1.66%) |
Jan 11, 2023 | 33.05 | 33.05 | 32.61 | 32.89 | 196,564 | -0.44(-1.31%) |
Jan 10, 2023 | 33.33 | 33.34 | 32.99 | 33.32 | 118,236 | -0.03(-0.08%) |
Jan 09, 2023 | 33.09 | 33.56 | 33.07 | 33.35 | 261,165 | +1.00(+3.09%) |
Jan 06, 2023 | 32.41 | 32.41 | 32.09 | 32.35 | 168,827 | -0.03(-0.09%) |
Jan 05, 2023 | 32.21 | 32.50 | 32.15 | 32.38 | 195,358 | +0.27(+0.84%) |
Jan 04, 2023 | 33.07 | 33.07 | 32.09 | 32.11 | 387,481 | -1.62(-4.81%) |
Jan 03, 2023 | 34.05 | 34.21 | 33.65 | 33.73 | 418,172 | -0.06(-0.16%) |
Dec 30, 2022 | 34.09 | 34.15 | 33.36 | 33.79 | 545,940 | -0.72(-2.09%) |
Dec 29, 2022 | 34.61 | 34.63 | 34.11 | 34.51 | 220,870 | -0.25(-0.72%) |
Dec 28, 2022 | 35.42 | 35.52 | 34.59 | 34.76 | 313,421 | -0.80(-2.25%) |
Dec 27, 2022 | 35.58 | 35.72 | 35.44 | 35.56 | 115,969 | -0.19(-0.53%) |
Dec 23, 2022 | 35.50 | 35.78 | 35.37 | 35.75 | 134,382 | +0.08(+0.23%) |
Dec 22, 2022 | 35.67 | 35.67 | 35.29 | 35.67 | 68,865 | +0.40(+1.12%) |
Dec 21, 2022 | 35.23 | 35.38 | 35.13 | 35.27 | 87,446 | -0.33(-0.94%) |
Dec 20, 2022 | 35.40 | 35.88 | 35.40 | 35.60 | 152,068 | +0.67(+1.92%) |
Dec 19, 2022 | 35.17 | 35.41 | 34.73 | 34.94 | 247,962 | -0.01(-0.02%) |
Dec 16, 2022 | 35.60 | 35.74 | 34.88 | 34.94 | 262,418 | -0.43(-1.20%) |
Dec 15, 2022 | 35.76 | 35.82 | 35.24 | 35.37 | 753,559 | -0.30(-0.85%) |
Dec 14, 2022 | 35.57 | 35.82 | 35.42 | 35.67 | 247,080 | -0.66(-1.82%) |
Dec 13, 2022 | 36.14 | 36.42 | 35.97 | 36.34 | 200,966 | +0.02(+0.04%) |
Dec 12, 2022 | 36.21 | 36.59 | 36.21 | 36.32 | 323,938 | +0.66(+1.86%) |
Dec 09, 2022 | 35.67 | 35.87 | 35.57 | 35.66 | 131,700 | -0.21(-0.59%) |
Dec 08, 2022 | 35.89 | 36.01 | 35.83 | 35.87 | 295,504 | +0.21(+0.58%) |
Dec 07, 2022 | 35.49 | 35.83 | 35.49 | 35.67 | 166,608 | +0.07(+0.19%) |
Dec 06, 2022 | 35.93 | 36.11 | 35.56 | 35.60 | 286,225 | +0.21(+0.58%) |
Dec 05, 2022 | 35.68 | 35.83 | 35.38 | 35.39 | 279,640 | -0.33(-0.94%) |
Dec 02, 2022 | 35.19 | 35.76 | 35.19 | 35.73 | 167,690 | +0.84(+2.40%) |
Dec 01, 2022 | 33.73 | 34.91 | 33.44 | 34.89 | 199,467 | +0.44(+1.28%) |
Nov 30, 2022 | 33.85 | 34.45 | 33.38 | 34.45 | 195,796 | +1.40(+4.24%) |
Nov 29, 2022 | 32.93 | 33.21 | 32.91 | 33.05 | 141,857 | +0.81(+2.50%) |
Nov 28, 2022 | 32.52 | 32.70 | 32.20 | 32.24 | 154,867 | -0.68(-2.06%) |
Nov 25, 2022 | 32.58 | 33.12 | 32.58 | 32.92 | 128,455 | +0.81(+2.54%) |
Nov 23, 2022 | 32.23 | 32.50 | 32.04 | 32.11 | 93,086 | +0.61(+1.93%) |
Nov 22, 2022 | 31.34 | 31.60 | 31.34 | 31.50 | 145,661 | -0.01(-0.02%) |
Nov 21, 2022 | 31.61 | 31.84 | 31.41 | 31.50 | 217,671 | +0.30(+0.98%) |
Nov 18, 2022 | 31.49 | 31.56 | 31.11 | 31.20 | 115,745 | -0.18(-0.58%) |
Nov 17, 2022 | 31.50 | 31.63 | 31.27 | 31.38 | 115,593 | -0.40(-1.27%) |
Nov 16, 2022 | 31.88 | 31.88 | 31.61 | 31.79 | 207,479 | -0.77(-2.36%) |
Nov 15, 2022 | 32.11 | 32.79 | 32.02 | 32.55 | 349,643 | +0.49(+1.54%) |
Nov 14, 2022 | 32.07 | 32.17 | 31.94 | 32.06 | 258,579 | -0.33(-1.01%) |
Nov 11, 2022 | 32.05 | 32.55 | 32.05 | 32.39 | 453,890 | +1.03(+3.28%) |
Nov 10, 2022 | 31.31 | 31.45 | 31.13 | 31.36 | 183,145 | +0.53(+1.73%) |
Nov 09, 2022 | 31.05 | 31.23 | 30.75 | 30.83 | 322,690 | -1.04(-3.27%) |
Nov 08, 2022 | 31.77 | 32.10 | 31.54 | 31.87 | 352,035 | -0.36(-1.11%) |
Nov 07, 2022 | 31.98 | 32.33 | 31.88 | 32.23 | 127,970 | +0.39(+1.22%) |
Nov 04, 2022 | 32.05 | 32.08 | 31.53 | 31.84 | 221,654 | +0.55(+1.75%) |
Nov 03, 2022 | 31.28 | 31.40 | 31.14 | 31.29 | 162,779 | -0.37(-1.15%) |
Nov 02, 2022 | 32.01 | 31.65 | 31.66 | 81,904 | -0.45(-1.40%) |