Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 34.49 | 34.77 | 34.49 | 34.77 | 48,168 | +0.21(+0.61%) |
Jan 30, 2023 | 34.61 | 34.70 | 34.55 | 34.55 | 23,419 | -0.10(-0.28%) |
Jan 27, 2023 | 34.57 | 34.74 | 34.56 | 34.65 | 73,516 | -0.06(-0.17%) |
Jan 26, 2023 | 34.67 | 34.71 | 34.55 | 34.71 | 46,693 | +0.08(+0.22%) |
Jan 25, 2023 | 34.39 | 34.67 | 34.38 | 34.63 | 93,634 | +0.01(+0.03%) |
Jan 24, 2023 | 34.54 | 34.65 | 34.43 | 34.62 | 100,241 | -0.11(-0.31%) |
Jan 23, 2023 | 34.53 | 34.73 | 34.50 | 34.73 | 47,222 | +0.17(+0.50%) |
Jan 20, 2023 | 34.34 | 34.55 | 34.33 | 34.55 | 29,801 | +0.21(+0.62%) |
Jan 19, 2023 | 34.33 | 34.35 | 34.21 | 34.34 | 77,934 | -0.22(-0.64%) |
Jan 18, 2023 | 34.85 | 34.86 | 34.56 | 34.56 | 29,137 | -0.19(-0.55%) |
Jan 17, 2023 | 34.66 | 34.84 | 34.65 | 34.76 | 78,214 | +0.12(+0.33%) |
Jan 13, 2023 | 34.45 | 34.65 | 34.45 | 34.64 | 35,972 | +0.14(+0.42%) |
Jan 12, 2023 | 34.39 | 34.52 | 34.24 | 34.50 | 52,928 | +0.18(+0.53%) |
Jan 11, 2023 | 34.21 | 34.31 | 34.11 | 34.31 | 334,525 | +0.32(+0.93%) |
Jan 10, 2023 | 33.82 | 34.02 | 33.82 | 34.00 | 65,211 | +0.16(+0.47%) |
Jan 09, 2023 | 34.00 | 34.10 | 33.84 | 33.84 | 32,216 | -0.04(-0.11%) |
Jan 06, 2023 | 33.55 | 33.90 | 33.55 | 33.88 | 124,358 | +0.47(+1.40%) |
Jan 05, 2023 | 33.40 | 33.51 | 33.37 | 33.41 | 29,972 | +0.01(+0.03%) |
Jan 04, 2023 | 33.39 | 33.47 | 33.30 | 33.40 | 77,328 | +0.46(+1.40%) |
Jan 03, 2023 | 33.03 | 33.11 | 32.84 | 32.94 | 205,367 | +0.77(+2.39%) |
Dec 30, 2022 | 32.44 | 32.44 | 32.15 | 32.17 | 63,000 | -0.46(-1.42%) |
Dec 29, 2022 | 32.50 | 32.72 | 32.50 | 32.63 | 41,808 | +0.35(+1.08%) |
Dec 28, 2022 | 32.56 | 32.56 | 32.28 | 32.28 | 81,876 | -0.24(-0.74%) |
Dec 27, 2022 | 32.57 | 32.60 | 32.50 | 32.52 | 47,962 | +0.04(+0.14%) |
Dec 23, 2022 | 32.33 | 32.50 | 32.30 | 32.48 | 37,601 | +0.03(+0.10%) |
Dec 22, 2022 | 32.54 | 32.59 | 32.21 | 32.45 | 15,132 | -0.16(-0.49%) |
Dec 21, 2022 | 32.37 | 32.69 | 32.37 | 32.61 | 35,946 | +0.54(+1.70%) |
Dec 20, 2022 | 32.05 | 32.18 | 32.04 | 32.06 | 29,284 | -0.03(-0.11%) |
Dec 19, 2022 | 32.24 | 32.26 | 32.02 | 32.09 | 108,032 | -0.02(-0.08%) |
Dec 16, 2022 | 32.09 | 32.18 | 31.98 | 32.12 | 159,567 | -0.30(-0.91%) |
Dec 15, 2022 | 32.62 | 32.63 | 32.41 | 32.41 | 46,907 | -0.66(-1.99%) |
Dec 14, 2022 | 33.22 | 33.31 | 33.07 | 33.07 | 34,665 | -0.15(-0.45%) |
Dec 13, 2022 | 33.52 | 33.57 | 33.09 | 33.22 | 91,732 | +0.24(+0.73%) |
Dec 12, 2022 | 32.97 | 32.98 | 32.78 | 32.98 | 22,982 | +0.13(+0.41%) |
Dec 09, 2022 | 32.89 | 33.01 | 32.85 | 32.85 | 85,912 | +0.02(+0.06%) |
Dec 08, 2022 | 32.77 | 32.88 | 32.70 | 32.83 | 36,635 | -0.05(-0.15%) |
Dec 07, 2022 | 32.89 | 32.98 | 32.81 | 32.87 | 103,469 | -0.18(-0.55%) |
Dec 06, 2022 | 33.16 | 33.16 | 32.89 | 33.06 | 234,341 | -0.13(-0.40%) |
Dec 05, 2022 | 33.24 | 33.32 | 33.11 | 33.19 | 91,273 | -0.18(-0.55%) |
Dec 02, 2022 | 33.23 | 33.39 | 33.21 | 33.37 | 129,781 | -0.01(-0.03%) |
Dec 01, 2022 | 33.46 | 33.46 | 33.25 | 33.38 | 540,574 | -0.09(-0.26%) |
Nov 30, 2022 | 33.17 | 33.47 | 33.03 | 33.47 | 92,236 | +0.47(+1.43%) |
Nov 29, 2022 | 32.92 | 33.02 | 32.88 | 33.00 | 25,316 | +0.20(+0.61%) |
Nov 28, 2022 | 32.91 | 33.00 | 32.80 | 32.80 | 24,554 | -0.31(-0.93%) |
Nov 25, 2022 | 33.04 | 33.14 | 33.03 | 33.10 | 13,990 | +0.22(+0.68%) |
Nov 23, 2022 | 32.83 | 32.91 | 32.77 | 32.88 | 19,576 | +0.01(+0.04%) |
Nov 22, 2022 | 32.68 | 32.87 | 32.68 | 32.87 | 84,869 | +0.21(+0.66%) |
Nov 21, 2022 | 32.55 | 32.70 | 32.55 | 32.65 | 123,994 | +0.06(+0.17%) |
Nov 18, 2022 | 32.63 | 32.66 | 32.52 | 32.60 | 247,164 | +0.15(+0.47%) |
Nov 17, 2022 | 32.10 | 32.44 | 32.09 | 32.44 | 206,045 | +0.11(+0.34%) |
Nov 16, 2022 | 32.44 | 32.44 | 32.30 | 32.33 | 31,283 | -0.08(-0.25%) |
Nov 15, 2022 | 32.66 | 32.68 | 32.18 | 32.41 | 48,058 | +0.00(+0.00%) |
Nov 14, 2022 | 32.59 | 32.74 | 32.40 | 32.41 | 52,185 | -0.16(-0.50%) |
Nov 11, 2022 | 32.44 | 32.65 | 32.41 | 32.58 | 39,672 | +0.08(+0.24%) |
Nov 10, 2022 | 32.30 | 32.51 | 32.11 | 32.50 | 82,255 | +1.08(+3.45%) |
Nov 09, 2022 | 31.52 | 31.68 | 31.42 | 31.42 | 77,730 | -0.17(-0.55%) |
Nov 08, 2022 | 31.53 | 31.69 | 31.46 | 31.59 | 43,658 | +0.20(+0.64%) |
Nov 07, 2022 | 31.45 | 31.45 | 31.35 | 31.39 | 23,452 | -0.05(-0.15%) |
Nov 04, 2022 | 31.40 | 31.56 | 31.21 | 31.44 | 73,694 | +0.71(+2.31%) |
Nov 03, 2022 | 30.53 | 30.78 | 30.53 | 30.73 | 13,675 | +0.05(+0.17%) |
Nov 02, 2022 | 30.93 | 30.67 | 30.67 | 67,550 | -0.38(-1.22%) |