Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 36.51 | 36.72 | 36.51 | 36.71 | 136,439 | +0.29(+0.80%) |
Jan 30, 2023 | 36.47 | 36.52 | 36.39 | 36.42 | 173,786 | -0.21(-0.58%) |
Jan 27, 2023 | 36.69 | 36.72 | 36.58 | 36.63 | 312,036 | -0.11(-0.31%) |
Jan 26, 2023 | 36.72 | 36.76 | 36.57 | 36.75 | 108,073 | +0.13(+0.36%) |
Jan 25, 2023 | 36.49 | 36.66 | 36.47 | 36.62 | 84,737 | -0.03(-0.07%) |
Jan 24, 2023 | 36.55 | 36.64 | 36.47 | 36.64 | 118,347 | +0.09(+0.24%) |
Jan 23, 2023 | 36.58 | 36.69 | 36.53 | 36.55 | 154,471 | -0.08(-0.22%) |
Jan 20, 2023 | 36.54 | 36.65 | 36.40 | 36.63 | 137,049 | +0.07(+0.19%) |
Jan 19, 2023 | 36.62 | 36.66 | 36.51 | 36.56 | 146,639 | -0.17(-0.46%) |
Jan 18, 2023 | 36.92 | 37.06 | 36.72 | 36.73 | 100,070 | +0.02(+0.05%) |
Jan 17, 2023 | 36.74 | 36.76 | 36.65 | 36.71 | 72,305 | -0.10(-0.26%) |
Jan 13, 2023 | 36.68 | 36.86 | 36.66 | 36.81 | 324,665 | +0.03(+0.07%) |
Jan 12, 2023 | 36.67 | 36.81 | 36.49 | 36.78 | 408,269 | +0.23(+0.63%) |
Jan 11, 2023 | 36.43 | 36.55 | 36.40 | 36.55 | 87,239 | +0.26(+0.73%) |
Jan 10, 2023 | 36.30 | 36.37 | 36.21 | 36.29 | 225,487 | -0.01(-0.02%) |
Jan 09, 2023 | 36.21 | 36.45 | 36.21 | 36.30 | 219,262 | +0.17(+0.46%) |
Jan 06, 2023 | 35.79 | 36.23 | 35.73 | 36.13 | 408,921 | +0.52(+1.45%) |
Jan 05, 2023 | 35.53 | 35.67 | 35.49 | 35.61 | 158,761 | -0.06(-0.16%) |
Jan 04, 2023 | 35.50 | 35.70 | 35.35 | 35.67 | 104,389 | +0.44(+1.25%) |
Jan 03, 2023 | 35.41 | 35.46 | 35.18 | 35.23 | 103,090 | +0.07(+0.20%) |
Dec 30, 2022 | 35.09 | 35.32 | 35.06 | 35.16 | 530,127 | -0.08(-0.23%) |
Dec 29, 2022 | 34.70 | 35.39 | 34.22 | 35.24 | 478,990 | +0.60(+1.73%) |
Dec 28, 2022 | 35.28 | 35.28 | 34.64 | 34.64 | 1,777,927 | -0.57(-1.63%) |
Dec 27, 2022 | 35.56 | 35.56 | 35.19 | 35.21 | 1,077,893 | -0.38(-1.07%) |
Dec 23, 2022 | 35.43 | 35.61 | 35.36 | 35.59 | 263,379 | +0.12(+0.35%) |
Dec 22, 2022 | 35.54 | 35.57 | 35.34 | 35.47 | 372,023 | -0.20(-0.57%) |
Dec 21, 2022 | 35.56 | 35.78 | 35.56 | 35.67 | 420,866 | +0.25(+0.70%) |
Dec 20, 2022 | 35.31 | 35.51 | 35.30 | 35.42 | 203,236 | -0.08(-0.22%) |
Dec 19, 2022 | 35.60 | 35.63 | 35.45 | 35.50 | 550,165 | -0.20(-0.57%) |
Dec 16, 2022 | 35.71 | 35.80 | 35.63 | 35.71 | 269,030 | -0.19(-0.54%) |
Dec 15, 2022 | 35.86 | 35.98 | 35.74 | 35.90 | 150,612 | -0.14(-0.39%) |
Dec 14, 2022 | 36.20 | 36.27 | 35.84 | 36.04 | 277,058 | -0.17(-0.46%) |
Dec 13, 2022 | 36.37 | 36.38 | 35.99 | 36.21 | 332,187 | +0.44(+1.23%) |
Dec 12, 2022 | 35.76 | 35.82 | 35.69 | 35.77 | 258,698 | +0.08(+0.22%) |
Dec 09, 2022 | 35.58 | 35.80 | 35.58 | 35.69 | 270,806 | +0.07(+0.20%) |
Dec 08, 2022 | 35.71 | 35.72 | 35.56 | 35.62 | 299,889 | -0.04(-0.10%) |
Dec 07, 2022 | 35.51 | 35.67 | 35.51 | 35.65 | 156,394 | +0.19(+0.54%) |
Dec 06, 2022 | 35.63 | 35.67 | 35.43 | 35.46 | 234,309 | -0.15(-0.42%) |
Dec 05, 2022 | 35.81 | 35.81 | 35.48 | 35.61 | 511,656 | -0.33(-0.93%) |
Dec 02, 2022 | 35.65 | 35.95 | 35.65 | 35.94 | 179,136 | +0.01(+0.02%) |
Dec 01, 2022 | 35.95 | 36.00 | 35.75 | 35.93 | 104,442 | +0.11(+0.32%) |
Nov 30, 2022 | 35.34 | 35.85 | 35.24 | 35.82 | 178,010 | +0.49(+1.38%) |
Nov 29, 2022 | 35.13 | 35.35 | 35.12 | 35.33 | 309,524 | +0.14(+0.40%) |
Nov 28, 2022 | 35.44 | 35.49 | 35.18 | 35.19 | 165,486 | -0.35(-0.98%) |
Nov 25, 2022 | 35.62 | 35.65 | 35.52 | 35.54 | 52,626 | -0.14(-0.40%) |
Nov 23, 2022 | 35.39 | 35.74 | 35.39 | 35.69 | 228,257 | +0.27(+0.75%) |
Nov 22, 2022 | 35.25 | 35.43 | 35.21 | 35.42 | 146,869 | +0.27(+0.77%) |
Nov 21, 2022 | 35.16 | 35.28 | 35.11 | 35.15 | 216,922 | -0.04(-0.12%) |
Nov 18, 2022 | 35.26 | 35.26 | 35.09 | 35.19 | 241,416 | +0.07(+0.20%) |
Nov 17, 2022 | 34.91 | 35.14 | 34.78 | 35.12 | 148,706 | -0.14(-0.40%) |
Nov 16, 2022 | 35.28 | 35.31 | 35.21 | 35.26 | 238,792 | -0.02(-0.05%) |
Nov 15, 2022 | 35.33 | 35.34 | 35.06 | 35.28 | 148,688 | +0.36(+1.02%) |
Nov 14, 2022 | 35.11 | 35.11 | 34.90 | 34.92 | 198,442 | -0.28(-0.79%) |
Nov 11, 2022 | 35.06 | 35.31 | 34.96 | 35.20 | 104,483 | +0.08(+0.22%) |
Nov 10, 2022 | 35.00 | 35.12 | 34.79 | 35.12 | 210,727 | +1.01(+2.96%) |
Nov 09, 2022 | 34.44 | 34.46 | 34.06 | 34.11 | 306,511 | -0.42(-1.22%) |
Nov 08, 2022 | 34.63 | 34.65 | 34.43 | 34.54 | 261,900 | -0.01(-0.04%) |
Nov 07, 2022 | 34.60 | 34.63 | 34.46 | 34.55 | 81,642 | +0.01(+0.03%) |
Nov 04, 2022 | 34.62 | 34.68 | 34.33 | 34.54 | 131,793 | +0.12(+0.35%) |
Nov 03, 2022 | 34.22 | 34.47 | 34.05 | 34.42 | 205,102 | -0.13(-0.39%) |
Nov 02, 2022 | 34.90 | 35.23 | 34.55 | 34.55 | 82,199 | -0.32(-0.91%) |