Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 34.22 | 35.34 | 33.89 | 35.17 | 97,022 | +1.26(+3.73%) |
Jan 30, 2023 | 34.49 | 35.12 | 33.81 | 33.91 | 62,502 | -1.06(-3.02%) |
Jan 27, 2023 | 35.29 | 35.79 | 34.75 | 34.96 | 44,458 | -0.32(-0.92%) |
Jan 26, 2023 | 35.90 | 36.20 | 35.03 | 35.29 | 51,904 | -0.49(-1.37%) |
Jan 25, 2023 | 35.49 | 36.16 | 35.45 | 35.78 | 28,420 | +0.12(+0.33%) |
Jan 24, 2023 | 34.58 | 35.94 | 34.51 | 35.66 | 33,153 | +0.77(+2.22%) |
Jan 23, 2023 | 34.80 | 35.21 | 34.61 | 34.88 | 37,314 | +0.03(+0.08%) |
Jan 20, 2023 | 34.48 | 34.93 | 33.94 | 34.85 | 27,852 | +0.72(+2.12%) |
Jan 19, 2023 | 33.96 | 34.26 | 33.38 | 34.13 | 34,661 | -0.24(-0.71%) |
Jan 18, 2023 | 34.62 | 35.71 | 34.30 | 34.38 | 30,696 | +0.07(+0.20%) |
Jan 17, 2023 | 34.60 | 34.79 | 33.91 | 34.31 | 62,909 | -0.08(-0.23%) |
Jan 13, 2023 | 34.46 | 34.72 | 34.07 | 34.38 | 40,145 | -0.56(-1.60%) |
Jan 12, 2023 | 34.21 | 35.06 | 33.95 | 34.94 | 29,088 | +0.99(+2.91%) |
Jan 11, 2023 | 34.21 | 34.40 | 33.80 | 33.95 | 40,676 | -0.10(-0.29%) |
Jan 10, 2023 | 34.07 | 34.40 | 33.95 | 34.05 | 23,003 | -0.03(-0.09%) |
Jan 09, 2023 | 34.17 | 34.92 | 33.91 | 34.08 | 49,511 | +0.14(+0.40%) |
Jan 06, 2023 | 33.07 | 34.44 | 33.04 | 33.94 | 53,439 | +1.02(+3.09%) |
Jan 05, 2023 | 32.86 | 33.16 | 32.37 | 32.93 | 25,935 | -0.16(-0.47%) |
Jan 04, 2023 | 33.44 | 33.45 | 32.76 | 33.08 | 40,389 | -0.28(-0.85%) |
Jan 03, 2023 | 32.94 | 33.53 | 32.74 | 33.37 | 59,904 | +0.63(+1.91%) |
Dec 30, 2022 | 33.09 | 33.35 | 32.30 | 32.74 | 52,601 | -0.51(-1.53%) |
Dec 29, 2022 | 32.92 | 33.82 | 32.91 | 33.25 | 34,820 | +0.50(+1.52%) |
Dec 28, 2022 | 33.40 | 33.85 | 32.66 | 32.75 | 63,768 | -0.63(-1.88%) |
Dec 27, 2022 | 33.82 | 34.03 | 32.99 | 33.38 | 47,847 | -0.12(-0.35%) |
Dec 23, 2022 | 33.28 | 33.58 | 32.52 | 33.49 | 24,762 | +0.24(+0.74%) |
Dec 22, 2022 | 34.32 | 34.32 | 32.75 | 33.25 | 44,234 | -1.27(-3.69%) |
Dec 21, 2022 | 34.01 | 34.59 | 33.88 | 34.52 | 75,208 | +0.76(+2.26%) |
Dec 20, 2022 | 34.07 | 34.72 | 33.53 | 33.76 | 67,620 | -0.36(-1.06%) |
Dec 19, 2022 | 34.02 | 34.66 | 33.47 | 34.12 | 41,059 | +0.17(+0.49%) |
Dec 16, 2022 | 33.58 | 34.19 | 33.49 | 33.95 | 72,691 | +0.02(+0.06%) |
Dec 15, 2022 | 35.32 | 36.07 | 33.69 | 33.93 | 136,806 | -1.72(-4.83%) |
Dec 14, 2022 | 35.37 | 36.68 | 35.14 | 35.66 | 59,697 | +0.43(+1.22%) |
Dec 13, 2022 | 36.55 | 36.69 | 34.94 | 35.23 | 133,129 | +0.21(+0.59%) |
Dec 12, 2022 | 33.27 | 35.28 | 33.21 | 35.02 | 62,811 | +1.88(+5.67%) |
Dec 09, 2022 | 32.81 | 33.30 | 31.92 | 33.14 | 59,767 | +0.00(+0.00%) |
Dec 08, 2022 | 35.17 | 35.17 | 33.00 | 33.14 | 72,225 | -1.72(-4.94%) |
Dec 07, 2022 | 35.13 | 36.14 | 34.29 | 34.86 | 64,043 | -0.56(-1.58%) |
Dec 06, 2022 | 34.68 | 36.28 | 34.29 | 35.42 | 99,900 | +0.51(+1.46%) |
Dec 05, 2022 | 38.19 | 38.59 | 34.82 | 34.91 | 77,779 | -2.07(-5.59%) |
Dec 02, 2022 | 37.66 | 38.37 | 36.91 | 36.98 | 79,704 | -1.17(-3.07%) |
Dec 01, 2022 | 37.48 | 38.77 | 37.19 | 38.15 | 173,682 | +1.07(+2.90%) |
Nov 30, 2022 | 36.09 | 38.03 | 35.51 | 37.08 | 254,690 | +1.35(+3.77%) |
Nov 29, 2022 | 35.47 | 35.88 | 35.35 | 35.73 | 28,195 | +0.53(+1.50%) |
Nov 28, 2022 | 36.02 | 36.59 | 34.94 | 35.20 | 50,488 | -0.64(-1.80%) |
Nov 25, 2022 | 36.48 | 37.36 | 35.85 | 35.85 | 19,485 | -0.53(-1.45%) |
Nov 23, 2022 | 36.38 | 36.60 | 35.87 | 36.37 | 28,724 | -0.18(-0.48%) |
Nov 22, 2022 | 36.98 | 37.70 | 36.28 | 36.55 | 58,629 | -0.31(-0.85%) |
Nov 21, 2022 | 36.71 | 38.08 | 36.64 | 36.86 | 78,691 | -0.19(-0.50%) |
Nov 18, 2022 | 37.31 | 37.64 | 36.50 | 37.05 | 71,996 | +0.22(+0.61%) |
Nov 17, 2022 | 36.13 | 37.09 | 35.29 | 36.82 | 55,627 | +0.34(+0.94%) |
Nov 16, 2022 | 37.74 | 37.74 | 36.29 | 36.48 | 60,468 | -0.95(-2.53%) |
Nov 15, 2022 | 36.37 | 38.08 | 36.29 | 37.43 | 85,242 | +1.37(+3.79%) |
Nov 14, 2022 | 35.88 | 37.20 | 35.69 | 36.06 | 63,914 | +0.44(+1.23%) |
Nov 11, 2022 | 35.70 | 36.82 | 35.42 | 35.62 | 58,630 | +0.25(+0.72%) |
Nov 10, 2022 | 34.54 | 35.70 | 33.82 | 35.37 | 63,176 | +2.17(+6.53%) |
Nov 09, 2022 | 34.67 | 34.98 | 33.06 | 33.20 | 41,717 | -1.97(-5.61%) |
Nov 08, 2022 | 33.98 | 36.15 | 33.98 | 35.17 | 121,025 | +1.91(+5.75%) |
Nov 07, 2022 | 32.71 | 33.94 | 32.70 | 33.26 | 52,399 | +0.40(+1.22%) |
Nov 04, 2022 | 32.20 | 33.22 | 32.12 | 32.86 | 35,589 | +0.76(+2.37%) |
Nov 03, 2022 | 31.50 | 32.27 | 30.74 | 32.10 | 47,736 | +0.43(+1.36%) |
Nov 02, 2022 | 31.96 | 32.61 | 31.34 | 31.67 | 105,914 | -2.06(-6.11%) |