Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 34.42 | 35.14 | 34.08 | 35.11 | 519,831 | +0.92(+2.68%) |
Jan 30, 2023 | 34.51 | 34.65 | 34.08 | 34.19 | 411,063 | -0.32(-0.93%) |
Jan 27, 2023 | 34.64 | 34.64 | 34.22 | 34.51 | 313,950 | -0.14(-0.41%) |
Jan 26, 2023 | 34.85 | 34.96 | 34.41 | 34.65 | 308,795 | -0.11(-0.33%) |
Jan 25, 2023 | 34.23 | 34.79 | 34.14 | 34.76 | 340,781 | +0.40(+1.16%) |
Jan 24, 2023 | 34.54 | 34.60 | 33.82 | 34.37 | 317,738 | +0.04(+0.11%) |
Jan 23, 2023 | 33.96 | 34.47 | 33.85 | 34.33 | 429,072 | +0.34(+1.00%) |
Jan 20, 2023 | 33.96 | 34.21 | 33.50 | 33.99 | 419,953 | +0.23(+0.67%) |
Jan 19, 2023 | 34.11 | 34.15 | 33.74 | 33.76 | 326,989 | -0.66(-1.92%) |
Jan 18, 2023 | 34.85 | 35.20 | 34.25 | 34.42 | 415,617 | -0.60(-1.70%) |
Jan 17, 2023 | 35.17 | 35.58 | 34.93 | 35.02 | 415,102 | -0.08(-0.22%) |
Jan 13, 2023 | 34.63 | 35.55 | 34.57 | 35.10 | 615,695 | +0.42(+1.20%) |
Jan 12, 2023 | 35.16 | 35.23 | 34.48 | 34.68 | 660,222 | -0.25(-0.70%) |
Jan 11, 2023 | 35.58 | 35.85 | 34.67 | 34.93 | 659,423 | -0.34(-0.97%) |
Jan 10, 2023 | 34.80 | 35.73 | 34.80 | 35.27 | 560,108 | +0.64(+1.86%) |
Jan 09, 2023 | 35.20 | 35.46 | 34.40 | 34.62 | 798,863 | -0.36(-1.03%) |
Jan 06, 2023 | 33.97 | 35.02 | 33.97 | 34.98 | 522,345 | +1.30(+3.85%) |
Jan 05, 2023 | 33.65 | 33.92 | 33.31 | 33.69 | 464,221 | -0.25(-0.72%) |
Jan 04, 2023 | 32.54 | 33.94 | 32.54 | 33.93 | 526,614 | +1.60(+4.95%) |
Jan 03, 2023 | 32.00 | 32.36 | 31.64 | 32.33 | 404,962 | +0.59(+1.85%) |
Dec 30, 2022 | 32.23 | 32.32 | 31.65 | 31.75 | 462,013 | -0.77(-2.36%) |
Dec 29, 2022 | 32.08 | 32.75 | 32.08 | 32.51 | 363,521 | +0.69(+2.17%) |
Dec 28, 2022 | 32.35 | 32.47 | 31.82 | 31.82 | 469,716 | -0.45(-1.41%) |
Dec 27, 2022 | 31.76 | 32.43 | 31.59 | 32.28 | 341,168 | +0.47(+1.49%) |
Dec 23, 2022 | 31.51 | 31.89 | 31.40 | 31.80 | 358,266 | +0.23(+0.72%) |
Dec 22, 2022 | 31.61 | 31.76 | 30.97 | 31.58 | 397,218 | -0.27(-0.86%) |
Dec 21, 2022 | 31.28 | 31.96 | 31.26 | 31.85 | 499,580 | +0.64(+2.06%) |
Dec 20, 2022 | 31.48 | 31.68 | 31.10 | 31.21 | 477,869 | -0.33(-1.05%) |
Dec 19, 2022 | 31.84 | 32.05 | 31.27 | 31.54 | 454,432 | -0.24(-0.74%) |
Dec 16, 2022 | 31.69 | 31.98 | 31.46 | 31.77 | 1,083,222 | -0.34(-1.06%) |
Dec 15, 2022 | 32.82 | 32.82 | 31.94 | 32.12 | 394,219 | -1.06(-3.19%) |
Dec 14, 2022 | 32.88 | 33.67 | 32.86 | 33.17 | 491,153 | +0.20(+0.60%) |
Dec 13, 2022 | 33.07 | 33.64 | 32.96 | 32.98 | 545,149 | +0.22(+0.66%) |
Dec 12, 2022 | 32.28 | 32.76 | 32.12 | 32.76 | 345,460 | +0.35(+1.08%) |
Dec 09, 2022 | 32.84 | 32.91 | 32.39 | 32.41 | 299,753 | -0.44(-1.35%) |
Dec 08, 2022 | 32.28 | 32.87 | 32.05 | 32.85 | 376,492 | +0.39(+1.20%) |
Dec 07, 2022 | 32.55 | 32.65 | 32.27 | 32.47 | 320,142 | -0.02(-0.06%) |
Dec 06, 2022 | 32.90 | 32.90 | 32.32 | 32.48 | 436,571 | -0.50(-1.52%) |
Dec 05, 2022 | 32.59 | 33.00 | 32.29 | 32.99 | 388,989 | -0.02(-0.06%) |
Dec 02, 2022 | 32.12 | 33.02 | 32.05 | 33.00 | 453,842 | +0.64(+1.99%) |
Dec 01, 2022 | 32.17 | 32.69 | 32.17 | 32.36 | 632,828 | +0.10(+0.32%) |
Nov 30, 2022 | 31.32 | 32.26 | 31.01 | 32.26 | 557,949 | +0.83(+2.65%) |
Nov 29, 2022 | 31.19 | 31.53 | 30.99 | 31.42 | 412,664 | +0.24(+0.76%) |
Nov 28, 2022 | 30.99 | 31.25 | 30.61 | 31.19 | 515,999 | -0.07(-0.21%) |
Nov 25, 2022 | 30.91 | 31.38 | 30.84 | 31.25 | 260,152 | +0.27(+0.89%) |
Nov 23, 2022 | 30.98 | 31.18 | 30.64 | 30.98 | 722,828 | +0.16(+0.52%) |
Nov 22, 2022 | 30.93 | 31.05 | 30.14 | 30.82 | 588,343 | -0.03(-0.09%) |
Nov 21, 2022 | 30.18 | 31.09 | 30.07 | 30.85 | 721,739 | +0.80(+2.65%) |
Nov 18, 2022 | 30.45 | 30.63 | 29.73 | 30.05 | 704,183 | +0.01(+0.03%) |
Nov 17, 2022 | 29.61 | 30.30 | 29.25 | 30.04 | 698,161 | +0.05(+0.16%) |
Nov 16, 2022 | 29.81 | 30.05 | 28.91 | 30.00 | 823,848 | +0.12(+0.41%) |
Nov 15, 2022 | 29.07 | 30.24 | 28.67 | 29.87 | 1,228,076 | +2.12(+7.63%) |
Nov 14, 2022 | 27.50 | 28.65 | 27.29 | 27.75 | 882,812 | +0.16(+0.58%) |
Nov 11, 2022 | 27.60 | 27.82 | 27.12 | 27.59 | 1,127,488 | -0.02(-0.07%) |
Nov 10, 2022 | 27.58 | 28.22 | 27.50 | 27.61 | 897,793 | +1.08(+4.06%) |
Nov 09, 2022 | 27.22 | 27.41 | 26.46 | 26.54 | 362,059 | -1.00(-3.64%) |
Nov 08, 2022 | 27.65 | 28.00 | 27.02 | 27.54 | 409,480 | +0.13(+0.48%) |
Nov 07, 2022 | 27.49 | 27.89 | 27.11 | 27.41 | 650,813 | +0.15(+0.55%) |
Nov 04, 2022 | 26.39 | 27.35 | 26.32 | 27.26 | 542,819 | +1.07(+4.08%) |
Nov 03, 2022 | 26.39 | 26.39 | 25.85 | 26.19 | 417,371 | -0.58(-2.17%) |
Nov 02, 2022 | 27.15 | 27.63 | 26.75 | 26.77 | 670,535 | -0.64(-2.33%) |