Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 35.68 | 36.20 | 35.68 | 36.20 | 257,802 | +0.53(+1.49%) |
Jan 30, 2023 | 35.87 | 36.03 | 35.64 | 35.66 | 188,387 | -0.47(-1.29%) |
Jan 27, 2023 | 35.92 | 36.33 | 35.92 | 36.13 | 825,526 | +0.10(+0.29%) |
Jan 26, 2023 | 35.91 | 36.06 | 35.62 | 36.03 | 1,863,848 | +0.35(+0.99%) |
Jan 25, 2023 | 35.22 | 35.68 | 35.04 | 35.67 | 346,175 | +0.04(+0.11%) |
Jan 24, 2023 | 35.52 | 35.73 | 35.21 | 35.63 | 765,051 | -0.07(-0.19%) |
Jan 23, 2023 | 35.36 | 35.86 | 35.29 | 35.70 | 613,022 | +0.41(+1.17%) |
Jan 20, 2023 | 34.75 | 35.29 | 34.62 | 35.29 | 93,118 | +0.69(+1.99%) |
Jan 19, 2023 | 34.59 | 34.80 | 34.49 | 34.60 | 411,222 | -0.26(-0.73%) |
Jan 18, 2023 | 35.51 | 35.60 | 34.84 | 34.86 | 163,563 | -0.55(-1.56%) |
Jan 17, 2023 | 35.50 | 35.60 | 35.34 | 35.41 | 315,488 | -0.08(-0.22%) |
Jan 13, 2023 | 35.06 | 35.53 | 35.02 | 35.49 | 294,200 | +0.19(+0.53%) |
Jan 12, 2023 | 35.23 | 35.42 | 34.95 | 35.30 | 340,598 | +0.15(+0.42%) |
Jan 11, 2023 | 34.78 | 35.17 | 34.77 | 35.15 | 350,643 | +0.47(+1.36%) |
Jan 10, 2023 | 34.33 | 34.68 | 34.31 | 34.68 | 141,111 | +0.25(+0.71%) |
Jan 09, 2023 | 34.65 | 34.95 | 34.41 | 34.43 | 430,452 | +0.02(+0.06%) |
Jan 06, 2023 | 33.93 | 34.50 | 33.68 | 34.42 | 123,523 | +0.80(+2.37%) |
Jan 05, 2023 | 33.84 | 33.85 | 33.61 | 33.62 | 278,562 | -0.40(-1.19%) |
Jan 04, 2023 | 33.99 | 34.21 | 33.70 | 34.02 | 256,409 | +0.17(+0.49%) |
Jan 03, 2023 | 34.22 | 34.37 | 33.58 | 33.85 | 1,189,926 | -0.14(-0.41%) |
Dec 30, 2022 | 33.84 | 33.99 | 33.64 | 33.99 | 505,770 | -0.06(-0.17%) |
Dec 29, 2022 | 33.73 | 34.14 | 33.73 | 34.05 | 248,324 | +0.59(+1.76%) |
Dec 28, 2022 | 33.91 | 34.07 | 33.46 | 33.46 | 314,856 | -0.44(-1.31%) |
Dec 27, 2022 | 34.01 | 34.07 | 33.78 | 33.90 | 728,180 | -0.16(-0.46%) |
Dec 23, 2022 | 33.80 | 34.05 | 33.63 | 34.06 | 254,816 | +0.20(+0.58%) |
Dec 22, 2022 | 34.08 | 34.08 | 33.34 | 33.86 | 184,510 | -0.46(-1.35%) |
Dec 21, 2022 | 34.05 | 34.44 | 34.04 | 34.33 | 1,271,399 | +0.51(+1.51%) |
Dec 20, 2022 | 33.69 | 33.97 | 33.57 | 33.82 | 314,618 | +0.07(+0.20%) |
Dec 19, 2022 | 34.13 | 34.13 | 33.60 | 33.75 | 262,099 | -0.33(-0.98%) |
Dec 16, 2022 | 34.23 | 34.33 | 33.87 | 34.08 | 229,131 | -0.39(-1.12%) |
Dec 15, 2022 | 34.93 | 34.98 | 34.33 | 34.47 | 522,475 | -0.90(-2.55%) |
Dec 14, 2022 | 35.55 | 35.91 | 35.09 | 35.37 | 409,904 | -0.26(-0.74%) |
Dec 13, 2022 | 36.26 | 36.33 | 35.37 | 35.63 | 325,525 | +0.30(+0.86%) |
Dec 12, 2022 | 34.80 | 35.33 | 34.80 | 35.33 | 299,772 | +0.55(+1.58%) |
Dec 09, 2022 | 34.96 | 35.16 | 34.74 | 34.78 | 266,703 | -0.30(-0.86%) |
Dec 08, 2022 | 34.94 | 35.15 | 34.84 | 35.08 | 182,957 | +0.31(+0.90%) |
Dec 07, 2022 | 34.77 | 35.00 | 34.71 | 34.77 | 450,576 | -0.08(-0.22%) |
Dec 06, 2022 | 35.36 | 35.42 | 34.67 | 34.85 | 247,632 | -0.51(-1.44%) |
Dec 05, 2022 | 35.76 | 35.84 | 35.25 | 35.36 | 313,079 | -0.65(-1.79%) |
Dec 02, 2022 | 35.66 | 36.07 | 35.65 | 36.00 | 253,345 | -0.09(-0.24%) |
Dec 01, 2022 | 36.21 | 36.29 | 35.86 | 36.09 | 379,405 | +0.00(+0.00%) |
Nov 30, 2022 | 34.98 | 36.09 | 34.84 | 36.09 | 380,718 | +1.11(+3.16%) |
Nov 29, 2022 | 35.08 | 35.14 | 34.81 | 34.98 | 166,692 | -0.09(-0.25%) |
Nov 28, 2022 | 35.32 | 35.47 | 34.98 | 35.07 | 150,422 | -0.58(-1.62%) |
Nov 25, 2022 | 35.56 | 35.69 | 35.56 | 35.65 | 125,195 | -0.05(-0.14%) |
Nov 23, 2022 | 35.43 | 35.73 | 35.43 | 35.70 | 386,945 | +0.21(+0.58%) |
Nov 22, 2022 | 35.19 | 35.50 | 35.03 | 35.49 | 111,708 | +0.52(+1.48%) |
Nov 21, 2022 | 34.98 | 35.11 | 34.85 | 34.98 | 166,532 | -0.17(-0.47%) |
Nov 18, 2022 | 35.24 | 35.24 | 34.89 | 35.14 | 175,383 | +0.17(+0.48%) |
Nov 17, 2022 | 34.60 | 35.05 | 34.59 | 34.98 | 193,783 | -0.07(-0.20%) |
Nov 16, 2022 | 35.21 | 35.24 | 35.01 | 35.04 | 167,187 | -0.28(-0.80%) |
Nov 15, 2022 | 35.59 | 35.71 | 34.98 | 35.33 | 349,598 | +0.24(+0.70%) |
Nov 14, 2022 | 35.22 | 35.50 | 35.05 | 35.08 | 526,597 | -0.28(-0.80%) |
Nov 11, 2022 | 35.05 | 35.44 | 34.90 | 35.37 | 300,067 | +0.39(+1.12%) |
Nov 10, 2022 | 34.28 | 34.98 | 34.19 | 34.98 | 494,592 | +1.86(+5.61%) |
Nov 09, 2022 | 33.67 | 33.70 | 33.07 | 33.12 | 288,205 | -0.72(-2.14%) |
Nov 08, 2022 | 33.82 | 34.12 | 33.49 | 33.84 | 161,352 | +0.15(+0.44%) |
Nov 07, 2022 | 33.38 | 33.70 | 33.27 | 33.69 | 113,863 | +0.40(+1.21%) |
Nov 04, 2022 | 33.32 | 33.45 | 32.73 | 33.29 | 181,568 | +0.55(+1.67%) |
Nov 03, 2022 | 32.87 | 33.04 | 32.57 | 32.74 | 238,383 | -0.36(-1.09%) |
Nov 02, 2022 | 33.90 | 33.11 | 33.11 | 670,135 | -0.85(-2.51%) |