Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 37.85 | 38.63 | 37.75 | 38.52 | 765,971 | +0.63(+1.68%) |
Jan 30, 2023 | 38.15 | 38.49 | 37.63 | 37.88 | 648,882 | -0.57(-1.47%) |
Jan 27, 2023 | 37.94 | 38.81 | 37.86 | 38.45 | 980,943 | +0.59(+1.55%) |
Jan 26, 2023 | 37.52 | 37.89 | 37.37 | 37.86 | 393,941 | +0.52(+1.40%) |
Jan 25, 2023 | 37.12 | 37.46 | 36.94 | 37.34 | 401,610 | +0.07(+0.19%) |
Jan 24, 2023 | 37.07 | 37.51 | 36.90 | 37.27 | 404,176 | -0.04(-0.12%) |
Jan 23, 2023 | 36.48 | 37.40 | 36.20 | 37.31 | 481,115 | +0.93(+2.55%) |
Jan 20, 2023 | 35.85 | 36.40 | 35.49 | 36.39 | 360,007 | +0.56(+1.56%) |
Jan 19, 2023 | 35.84 | 35.95 | 35.40 | 35.83 | 473,774 | -0.32(-0.87%) |
Jan 18, 2023 | 36.94 | 37.05 | 36.11 | 36.14 | 548,536 | -0.64(-1.74%) |
Jan 17, 2023 | 36.03 | 36.81 | 35.85 | 36.78 | 695,318 | +0.87(+2.43%) |
Jan 13, 2023 | 35.58 | 36.13 | 35.35 | 35.91 | 927,905 | +0.17(+0.48%) |
Jan 12, 2023 | 35.35 | 35.85 | 34.95 | 35.74 | 707,918 | +0.59(+1.69%) |
Jan 11, 2023 | 34.16 | 35.15 | 33.92 | 35.14 | 964,213 | +1.42(+4.22%) |
Jan 10, 2023 | 33.34 | 33.82 | 33.16 | 33.72 | 478,658 | +0.26(+0.78%) |
Jan 09, 2023 | 33.47 | 34.16 | 33.38 | 33.46 | 611,845 | +0.04(+0.11%) |
Jan 06, 2023 | 32.72 | 33.51 | 32.72 | 33.42 | 562,861 | +0.83(+2.54%) |
Jan 05, 2023 | 33.28 | 33.33 | 32.56 | 32.59 | 788,418 | -0.95(-2.85%) |
Jan 04, 2023 | 33.59 | 34.65 | 33.35 | 33.55 | 1,006,535 | +0.34(+1.03%) |
Jan 03, 2023 | 34.15 | 34.43 | 33.06 | 33.21 | 931,258 | -0.77(-2.28%) |
Dec 30, 2022 | 33.81 | 34.01 | 33.35 | 33.98 | 765,778 | -0.01(-0.03%) |
Dec 29, 2022 | 33.74 | 34.25 | 33.62 | 33.99 | 686,075 | +0.55(+1.66%) |
Dec 28, 2022 | 34.12 | 34.28 | 33.41 | 33.44 | 843,370 | -0.79(-2.30%) |
Dec 27, 2022 | 34.29 | 34.55 | 33.90 | 34.22 | 760,027 | -0.04(-0.10%) |
Dec 23, 2022 | 33.37 | 34.34 | 33.23 | 34.26 | 591,593 | +0.72(+2.16%) |
Dec 22, 2022 | 34.60 | 34.66 | 32.65 | 33.53 | 1,477,420 | -1.56(-4.46%) |
Dec 21, 2022 | 35.19 | 35.83 | 35.05 | 35.10 | 756,198 | +0.27(+0.77%) |
Dec 20, 2022 | 35.25 | 35.42 | 34.70 | 34.83 | 602,439 | -0.50(-1.42%) |
Dec 19, 2022 | 35.89 | 35.89 | 35.00 | 35.33 | 616,985 | -0.63(-1.77%) |
Dec 16, 2022 | 36.22 | 36.44 | 35.30 | 35.97 | 1,185,832 | -0.44(-1.20%) |
Dec 15, 2022 | 36.35 | 36.63 | 36.18 | 36.40 | 605,717 | -0.38(-1.02%) |
Dec 14, 2022 | 36.47 | 37.41 | 36.47 | 36.78 | 739,754 | +0.09(+0.24%) |
Dec 13, 2022 | 37.39 | 37.61 | 36.53 | 36.69 | 704,128 | +0.31(+0.86%) |
Dec 12, 2022 | 36.53 | 36.73 | 35.88 | 36.38 | 804,734 | -0.09(-0.25%) |
Dec 09, 2022 | 36.41 | 36.69 | 36.31 | 36.47 | 710,536 | +0.00(+0.00%) |
Dec 08, 2022 | 36.76 | 37.07 | 36.40 | 36.47 | 404,541 | -0.01(-0.02%) |
Dec 07, 2022 | 36.23 | 37.32 | 36.03 | 36.48 | 406,311 | +0.13(+0.34%) |
Dec 06, 2022 | 36.28 | 36.60 | 35.92 | 36.35 | 359,463 | -0.04(-0.10%) |
Dec 05, 2022 | 37.07 | 37.18 | 36.31 | 36.39 | 344,861 | -0.77(-2.07%) |
Dec 02, 2022 | 36.94 | 37.41 | 36.66 | 37.16 | 317,794 | +0.02(+0.05%) |
Dec 01, 2022 | 37.48 | 38.00 | 36.95 | 37.14 | 496,465 | -0.07(-0.19%) |
Nov 30, 2022 | 36.45 | 37.23 | 36.05 | 37.21 | 518,212 | +0.75(+2.06%) |
Nov 29, 2022 | 36.03 | 36.49 | 35.75 | 36.46 | 315,437 | +0.68(+1.89%) |
Nov 28, 2022 | 36.32 | 36.76 | 35.69 | 35.78 | 499,500 | -0.79(-2.16%) |
Nov 25, 2022 | 36.16 | 36.68 | 36.11 | 36.57 | 221,580 | +0.52(+1.45%) |
Nov 23, 2022 | 36.32 | 36.51 | 36.01 | 36.05 | 275,304 | -0.28(-0.78%) |
Nov 22, 2022 | 35.92 | 36.39 | 35.73 | 36.33 | 296,036 | +0.70(+1.97%) |
Nov 21, 2022 | 35.35 | 35.86 | 35.29 | 35.63 | 235,176 | +0.08(+0.23%) |
Nov 18, 2022 | 35.84 | 35.92 | 35.45 | 35.55 | 266,325 | +0.28(+0.81%) |
Nov 17, 2022 | 34.72 | 35.29 | 34.62 | 35.27 | 546,759 | +0.23(+0.66%) |
Nov 16, 2022 | 35.28 | 35.67 | 34.97 | 35.04 | 353,777 | -0.44(-1.23%) |
Nov 15, 2022 | 35.05 | 35.52 | 34.72 | 35.47 | 642,557 | +0.94(+2.73%) |
Nov 14, 2022 | 34.98 | 35.37 | 34.51 | 34.53 | 305,456 | -0.59(-1.69%) |
Nov 11, 2022 | 35.69 | 35.93 | 34.99 | 35.13 | 740,423 | -0.44(-1.25%) |
Nov 10, 2022 | 35.30 | 36.21 | 35.01 | 35.57 | 903,308 | +1.65(+4.87%) |
Nov 09, 2022 | 34.64 | 35.07 | 33.84 | 33.92 | 565,321 | -0.89(-2.55%) |
Nov 08, 2022 | 34.92 | 35.21 | 34.47 | 34.81 | 418,013 | +0.09(+0.26%) |
Nov 07, 2022 | 35.13 | 35.34 | 34.15 | 34.72 | 356,124 | -0.17(-0.48%) |
Nov 04, 2022 | 34.59 | 35.13 | 34.14 | 34.89 | 335,619 | +0.89(+2.61%) |
Nov 03, 2022 | 33.09 | 34.32 | 32.93 | 34.00 | 419,268 | +0.30(+0.90%) |
Nov 02, 2022 | 34.34 | 34.73 | 33.54 | 33.70 | 490,775 | -1.00(-2.89%) |