Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 35.51 | 37.10 | 35.51 | 37.10 | 616,470 | +1.73(+4.90%) |
Jan 30, 2023 | 35.69 | 36.37 | 35.34 | 35.37 | 852,215 | -1.02(-2.79%) |
Jan 27, 2023 | 35.77 | 36.63 | 35.70 | 36.38 | 530,142 | +0.36(+1.00%) |
Jan 26, 2023 | 36.17 | 36.49 | 35.17 | 36.02 | 673,181 | +0.45(+1.26%) |
Jan 25, 2023 | 34.81 | 35.62 | 34.26 | 35.58 | 639,266 | +0.20(+0.56%) |
Jan 24, 2023 | 35.27 | 35.74 | 35.02 | 35.38 | 648,966 | -0.19(-0.53%) |
Jan 23, 2023 | 34.87 | 35.85 | 34.55 | 35.57 | 950,461 | +0.84(+2.41%) |
Jan 20, 2023 | 33.82 | 34.74 | 33.33 | 34.73 | 817,463 | +1.11(+3.29%) |
Jan 19, 2023 | 33.83 | 34.00 | 33.15 | 33.62 | 732,619 | -0.69(-2.00%) |
Jan 18, 2023 | 35.65 | 36.23 | 34.26 | 34.31 | 691,932 | -1.12(-3.15%) |
Jan 17, 2023 | 35.53 | 35.80 | 35.22 | 35.43 | 564,425 | -0.15(-0.42%) |
Jan 13, 2023 | 34.59 | 35.65 | 34.54 | 35.58 | 530,294 | +0.44(+1.25%) |
Jan 12, 2023 | 34.27 | 35.14 | 33.65 | 35.14 | 727,440 | +1.15(+3.37%) |
Jan 11, 2023 | 33.42 | 33.99 | 33.22 | 33.99 | 511,259 | +0.79(+2.37%) |
Jan 10, 2023 | 32.12 | 33.20 | 32.01 | 33.20 | 547,936 | +0.95(+2.93%) |
Jan 09, 2023 | 32.66 | 33.02 | 32.14 | 32.26 | 674,844 | +0.11(+0.34%) |
Jan 06, 2023 | 31.28 | 32.27 | 30.83 | 32.15 | 748,680 | +1.39(+4.50%) |
Jan 05, 2023 | 31.05 | 31.13 | 30.29 | 30.76 | 583,318 | -0.71(-2.25%) |
Jan 04, 2023 | 31.09 | 31.83 | 30.99 | 31.47 | 928,045 | +0.79(+2.57%) |
Jan 03, 2023 | 31.58 | 32.08 | 30.15 | 30.68 | 1,673,041 | -0.35(-1.12%) |
Dec 30, 2022 | 30.64 | 31.17 | 30.41 | 31.03 | 483,683 | -0.21(-0.67%) |
Dec 29, 2022 | 30.11 | 31.34 | 30.02 | 31.24 | 646,772 | +1.48(+4.99%) |
Dec 28, 2022 | 30.68 | 31.00 | 29.68 | 29.76 | 649,287 | -0.92(-2.99%) |
Dec 27, 2022 | 31.08 | 31.17 | 30.49 | 30.67 | 268,138 | -0.47(-1.50%) |
Dec 23, 2022 | 30.79 | 31.14 | 30.39 | 31.14 | 554,402 | +0.27(+0.87%) |
Dec 22, 2022 | 31.12 | 31.16 | 29.80 | 30.87 | 748,983 | -0.82(-2.59%) |
Dec 21, 2022 | 31.16 | 32.00 | 31.10 | 31.69 | 747,247 | +1.03(+3.37%) |
Dec 20, 2022 | 30.19 | 31.02 | 30.06 | 30.66 | 518,407 | +0.35(+1.15%) |
Dec 19, 2022 | 31.28 | 31.43 | 30.14 | 30.31 | 819,727 | -0.88(-2.83%) |
Dec 16, 2022 | 31.04 | 31.44 | 30.58 | 31.20 | 960,501 | -0.48(-1.50%) |
Dec 15, 2022 | 32.56 | 32.75 | 31.46 | 31.67 | 888,563 | -1.69(-5.06%) |
Dec 14, 2022 | 33.74 | 34.36 | 32.86 | 33.36 | 834,033 | -0.45(-1.32%) |
Dec 13, 2022 | 35.42 | 35.71 | 33.35 | 33.81 | 1,240,072 | +0.50(+1.49%) |
Dec 12, 2022 | 32.55 | 33.37 | 32.26 | 33.31 | 349,483 | +0.83(+2.57%) |
Dec 09, 2022 | 32.94 | 33.30 | 32.48 | 32.48 | 865,634 | -0.82(-2.47%) |
Dec 08, 2022 | 33.24 | 33.96 | 32.89 | 33.30 | 681,316 | +0.42(+1.27%) |
Dec 07, 2022 | 32.91 | 33.58 | 32.71 | 32.88 | 856,099 | -0.17(-0.51%) |
Dec 06, 2022 | 34.09 | 34.14 | 32.70 | 33.05 | 1,048,509 | -1.04(-3.06%) |
Dec 05, 2022 | 35.67 | 35.73 | 33.87 | 34.10 | 437,374 | -2.05(-5.68%) |
Dec 02, 2022 | 34.73 | 36.42 | 34.70 | 36.15 | 793,896 | +0.43(+1.19%) |
Dec 01, 2022 | 36.19 | 36.58 | 35.41 | 35.72 | 1,013,271 | -0.17(-0.47%) |
Nov 30, 2022 | 34.12 | 35.90 | 33.44 | 35.89 | 1,079,792 | +1.85(+5.42%) |
Nov 29, 2022 | 33.88 | 34.48 | 33.87 | 34.05 | 611,076 | +0.20(+0.59%) |
Nov 28, 2022 | 34.69 | 35.00 | 33.63 | 33.85 | 1,348,462 | -1.46(-4.13%) |
Nov 25, 2022 | 35.06 | 35.55 | 34.93 | 35.31 | 412,899 | +0.22(+0.62%) |
Nov 23, 2022 | 34.76 | 35.34 | 34.51 | 35.09 | 854,383 | +0.11(+0.31%) |
Nov 22, 2022 | 34.56 | 35.03 | 34.07 | 34.98 | 872,422 | +0.72(+2.12%) |
Nov 21, 2022 | 34.25 | 34.38 | 33.75 | 34.25 | 405,037 | -0.38(-1.09%) |
Nov 18, 2022 | 34.90 | 35.18 | 34.17 | 34.63 | 1,419,756 | +0.47(+1.37%) |
Nov 17, 2022 | 33.79 | 34.30 | 33.40 | 34.16 | 1,414,002 | -0.67(-1.91%) |
Nov 16, 2022 | 35.71 | 35.71 | 34.63 | 34.83 | 1,160,293 | -1.29(-3.57%) |
Nov 15, 2022 | 36.21 | 36.85 | 35.57 | 36.12 | 1,105,933 | +0.99(+2.83%) |
Nov 14, 2022 | 35.46 | 36.21 | 35.03 | 35.13 | 956,747 | -0.79(-2.21%) |
Nov 11, 2022 | 35.52 | 36.62 | 35.44 | 35.92 | 853,041 | +0.61(+1.71%) |
Nov 10, 2022 | 34.08 | 35.34 | 33.80 | 35.32 | 1,180,126 | +3.87(+12.31%) |
Nov 09, 2022 | 32.67 | 32.93 | 31.32 | 31.45 | 837,154 | -1.85(-5.55%) |
Nov 08, 2022 | 33.55 | 34.17 | 32.50 | 33.29 | 1,133,821 | -0.06(-0.18%) |
Nov 07, 2022 | 33.34 | 33.67 | 32.63 | 33.35 | 812,445 | +0.37(+1.11%) |
Nov 04, 2022 | 33.05 | 33.44 | 31.82 | 32.98 | 811,725 | +0.77(+2.40%) |
Nov 03, 2022 | 31.74 | 32.71 | 31.32 | 32.21 | 456,458 | -0.39(-1.19%) |
Nov 02, 2022 | 34.60 | 32.56 | 32.60 | 1,090,282 | -2.34(-6.70%) |