Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 38.58 | 39.30 | 38.32 | 39.19 | 493,974 | +0.51(+1.32%) |
Jan 30, 2023 | 40.73 | 41.93 | 38.27 | 38.68 | 787,032 | -2.25(-5.50%) |
Jan 27, 2023 | 40.00 | 41.05 | 39.83 | 40.93 | 447,439 | +0.81(+2.02%) |
Jan 26, 2023 | 41.00 | 41.25 | 39.50 | 40.12 | 590,901 | -0.43(-1.06%) |
Jan 25, 2023 | 39.96 | 40.63 | 38.08 | 40.55 | 988,181 | +0.11(+0.27%) |
Jan 24, 2023 | 37.68 | 41.10 | 37.23 | 40.44 | 2,029,668 | +2.54(+6.70%) |
Jan 23, 2023 | 36.87 | 38.06 | 36.00 | 37.90 | 871,770 | +1.03(+2.79%) |
Jan 20, 2023 | 34.87 | 37.57 | 34.24 | 36.87 | 1,242,083 | +2.34(+6.78%) |
Jan 19, 2023 | 35.55 | 35.57 | 32.74 | 34.53 | 1,159,373 | -1.49(-4.14%) |
Jan 18, 2023 | 37.62 | 37.83 | 35.46 | 36.02 | 882,235 | -1.40(-3.74%) |
Jan 17, 2023 | 37.37 | 38.04 | 36.65 | 37.42 | 641,084 | -0.07(-0.19%) |
Jan 13, 2023 | 36.75 | 38.33 | 36.37 | 37.49 | 1,373,566 | +0.49(+1.32%) |
Jan 12, 2023 | 36.00 | 37.38 | 35.98 | 37.00 | 585,473 | +0.59(+1.62%) |
Jan 11, 2023 | 36.00 | 36.80 | 35.12 | 36.41 | 502,253 | +0.21(+0.58%) |
Jan 10, 2023 | 35.82 | 37.27 | 35.45 | 36.20 | 714,545 | +0.62(+1.74%) |
Jan 09, 2023 | 36.99 | 37.55 | 35.23 | 35.58 | 702,385 | -1.41(-3.81%) |
Jan 06, 2023 | 36.00 | 37.07 | 35.27 | 36.99 | 667,208 | +1.42(+3.99%) |
Jan 05, 2023 | 36.50 | 36.50 | 34.85 | 35.57 | 557,310 | +0.03(+0.08%) |
Jan 04, 2023 | 36.35 | 37.17 | 33.33 | 35.54 | 1,020,362 | -0.44(-1.22%) |
Jan 03, 2023 | 37.25 | 37.41 | 34.61 | 35.98 | 587,617 | -0.97(-2.63%) |
Dec 30, 2022 | 35.27 | 37.05 | 35.16 | 36.95 | 676,341 | +1.12(+3.13%) |
Dec 29, 2022 | 35.23 | 37.43 | 35.08 | 35.83 | 649,886 | +0.89(+2.55%) |
Dec 28, 2022 | 34.45 | 35.29 | 34.15 | 34.94 | 436,118 | +0.35(+1.01%) |
Dec 27, 2022 | 35.50 | 35.93 | 34.42 | 34.59 | 265,998 | -0.97(-2.73%) |
Dec 23, 2022 | 36.01 | 36.74 | 35.16 | 35.56 | 581,425 | -0.60(-1.66%) |
Dec 22, 2022 | 35.63 | 36.27 | 34.59 | 36.16 | 442,136 | +0.61(+1.72%) |
Dec 21, 2022 | 34.56 | 35.91 | 33.75 | 35.55 | 416,724 | +1.20(+3.49%) |
Dec 20, 2022 | 33.50 | 34.90 | 33.12 | 34.35 | 857,549 | +1.07(+3.22%) |
Dec 19, 2022 | 35.90 | 36.30 | 32.77 | 33.28 | 1,078,201 | -2.39(-6.70%) |
Dec 16, 2022 | 34.74 | 37.07 | 34.16 | 35.67 | 3,450,179 | +0.65(+1.86%) |
Dec 15, 2022 | 35.93 | 36.48 | 34.62 | 35.02 | 611,268 | -1.40(-3.84%) |
Dec 14, 2022 | 37.26 | 38.08 | 35.52 | 36.42 | 937,963 | -0.80(-2.15%) |
Dec 13, 2022 | 37.92 | 38.29 | 36.82 | 37.22 | 829,939 | -0.38(-1.01%) |
Dec 12, 2022 | 35.52 | 38.05 | 35.38 | 37.60 | 549,269 | +1.95(+5.47%) |
Dec 09, 2022 | 37.04 | 38.01 | 35.56 | 35.65 | 437,942 | -1.39(-3.75%) |
Dec 08, 2022 | 37.64 | 38.14 | 36.72 | 37.04 | 633,644 | -0.48(-1.28%) |
Dec 07, 2022 | 37.02 | 38.07 | 36.70 | 37.52 | 510,480 | +0.33(+0.89%) |
Dec 06, 2022 | 38.46 | 38.46 | 36.71 | 37.19 | 407,674 | -1.33(-3.45%) |
Dec 05, 2022 | 39.30 | 39.30 | 38.00 | 38.52 | 559,287 | -0.71(-1.81%) |
Dec 02, 2022 | 38.69 | 39.61 | 38.39 | 39.23 | 896,094 | -0.03(-0.08%) |
Dec 01, 2022 | 38.79 | 39.31 | 37.78 | 39.26 | 810,321 | +0.89(+2.32%) |
Nov 30, 2022 | 37.29 | 39.77 | 36.81 | 38.37 | 895,549 | +1.37(+3.70%) |
Nov 29, 2022 | 36.86 | 37.68 | 36.66 | 37.00 | 578,443 | +0.35(+0.95%) |
Nov 28, 2022 | 38.25 | 38.63 | 36.13 | 36.65 | 795,661 | -2.10(-5.42%) |
Nov 25, 2022 | 37.61 | 39.08 | 36.14 | 38.75 | 881,723 | +1.20(+3.20%) |
Nov 23, 2022 | 37.06 | 38.12 | 36.57 | 37.55 | 657,083 | +0.58(+1.57%) |
Nov 22, 2022 | 34.75 | 37.01 | 33.30 | 36.97 | 636,970 | +2.35(+6.79%) |
Nov 21, 2022 | 35.09 | 36.37 | 34.54 | 34.62 | 616,532 | -0.37(-1.06%) |
Nov 18, 2022 | 35.19 | 35.57 | 34.02 | 34.99 | 609,988 | +0.29(+0.84%) |
Nov 17, 2022 | 35.00 | 35.00 | 33.89 | 34.70 | 384,311 | -0.21(-0.60%) |
Nov 16, 2022 | 35.07 | 36.29 | 34.25 | 34.91 | 490,302 | -0.53(-1.50%) |
Nov 15, 2022 | 35.06 | 35.83 | 34.08 | 35.44 | 764,859 | +0.49(+1.40%) |
Nov 14, 2022 | 34.26 | 36.11 | 34.04 | 34.95 | 705,462 | +0.95(+2.79%) |
Nov 11, 2022 | 35.06 | 37.85 | 33.79 | 34.00 | 1,463,655 | -1.39(-3.93%) |
Nov 10, 2022 | 35.75 | 37.09 | 34.80 | 35.39 | 1,248,013 | +0.78(+2.25%) |
Nov 09, 2022 | 34.30 | 34.89 | 33.68 | 34.61 | 839,408 | +0.19(+0.55%) |
Nov 08, 2022 | 33.05 | 34.79 | 32.85 | 34.42 | 1,001,046 | +1.62(+4.94%) |
Nov 07, 2022 | 34.53 | 35.15 | 32.69 | 32.80 | 764,384 | -1.57(-4.57%) |
Nov 04, 2022 | 33.95 | 34.47 | 32.74 | 34.37 | 752,852 | +0.51(+1.51%) |
Nov 03, 2022 | 34.76 | 35.26 | 33.28 | 33.86 | 612,857 | -1.14(-3.26%) |
Nov 02, 2022 | 35.87 | 36.40 | 34.66 | 35.00 | 756,243 | -0.87(-2.43%) |