Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 33.36 | 34.08 | 33.20 | 33.99 | 267,265 | +0.62(+1.86%) |
Jan 30, 2023 | 33.13 | 34.11 | 32.71 | 33.37 | 283,038 | -0.16(-0.48%) |
Jan 27, 2023 | 34.68 | 34.72 | 33.52 | 33.53 | 204,807 | -1.21(-3.48%) |
Jan 26, 2023 | 35.00 | 35.34 | 34.43 | 34.74 | 155,530 | +0.08(+0.23%) |
Jan 25, 2023 | 34.21 | 34.72 | 33.46 | 34.66 | 179,287 | +0.13(+0.38%) |
Jan 24, 2023 | 35.04 | 35.14 | 34.34 | 34.53 | 208,251 | -0.51(-1.46%) |
Jan 23, 2023 | 34.06 | 35.53 | 33.99 | 35.04 | 258,243 | +1.10(+3.24%) |
Jan 20, 2023 | 33.89 | 34.48 | 33.35 | 33.94 | 274,631 | +0.39(+1.16%) |
Jan 19, 2023 | 35.89 | 36.13 | 33.49 | 33.55 | 343,137 | -2.65(-7.32%) |
Jan 18, 2023 | 37.64 | 38.10 | 36.04 | 36.20 | 254,540 | -1.26(-3.36%) |
Jan 17, 2023 | 36.80 | 37.83 | 36.80 | 37.46 | 189,775 | +0.54(+1.46%) |
Jan 13, 2023 | 36.71 | 36.98 | 36.33 | 36.92 | 190,344 | +0.00(+0.00%) |
Jan 12, 2023 | 36.77 | 37.03 | 35.96 | 36.92 | 207,778 | +0.52(+1.43%) |
Jan 11, 2023 | 36.18 | 36.50 | 35.93 | 36.40 | 156,768 | +0.22(+0.61%) |
Jan 10, 2023 | 36.62 | 36.65 | 35.50 | 36.18 | 214,216 | -0.20(-0.55%) |
Jan 09, 2023 | 36.32 | 37.05 | 35.80 | 36.38 | 303,287 | +1.25(+3.56%) |
Jan 06, 2023 | 34.80 | 35.34 | 34.50 | 35.13 | 206,964 | +0.74(+2.15%) |
Jan 05, 2023 | 35.05 | 35.05 | 33.78 | 34.39 | 469,643 | -0.82(-2.33%) |
Jan 04, 2023 | 35.89 | 36.16 | 34.73 | 35.21 | 505,569 | -0.62(-1.73%) |
Jan 03, 2023 | 36.79 | 37.12 | 35.34 | 35.83 | 319,675 | -0.72(-1.97%) |
Dec 30, 2022 | 36.48 | 36.83 | 36.14 | 36.55 | 177,049 | -0.26(-0.71%) |
Dec 29, 2022 | 36.38 | 37.18 | 36.25 | 36.81 | 154,981 | +0.81(+2.25%) |
Dec 28, 2022 | 36.96 | 37.31 | 35.83 | 36.00 | 202,552 | -1.15(-3.10%) |
Dec 27, 2022 | 37.07 | 37.45 | 36.31 | 37.15 | 157,624 | -0.04(-0.11%) |
Dec 23, 2022 | 37.14 | 37.74 | 36.68 | 37.19 | 124,500 | +0.08(+0.22%) |
Dec 22, 2022 | 37.87 | 37.88 | 36.60 | 37.11 | 168,211 | -1.00(-2.62%) |
Dec 21, 2022 | 37.57 | 38.50 | 37.28 | 38.11 | 165,549 | +0.66(+1.76%) |
Dec 20, 2022 | 36.92 | 37.76 | 36.73 | 37.45 | 170,261 | +0.41(+1.11%) |
Dec 19, 2022 | 37.40 | 37.65 | 36.76 | 37.04 | 250,430 | -0.40(-1.07%) |
Dec 16, 2022 | 38.80 | 39.00 | 36.78 | 37.44 | 1,248,287 | -1.72(-4.39%) |
Dec 15, 2022 | 39.01 | 40.05 | 38.18 | 39.16 | 440,736 | -0.41(-1.04%) |
Dec 14, 2022 | 40.80 | 40.93 | 39.20 | 39.57 | 235,181 | -0.96(-2.37%) |
Dec 13, 2022 | 41.61 | 42.03 | 39.97 | 40.53 | 257,729 | +0.53(+1.33%) |
Dec 12, 2022 | 39.94 | 40.42 | 39.78 | 40.00 | 230,664 | +0.60(+1.52%) |
Dec 09, 2022 | 39.99 | 39.99 | 39.14 | 39.40 | 312,204 | -0.72(-1.79%) |
Dec 08, 2022 | 39.55 | 40.71 | 39.38 | 40.12 | 161,628 | +0.99(+2.53%) |
Dec 07, 2022 | 40.14 | 40.23 | 38.80 | 39.13 | 322,098 | -1.03(-2.56%) |
Dec 06, 2022 | 40.56 | 40.67 | 39.68 | 40.16 | 242,025 | -0.56(-1.38%) |
Dec 05, 2022 | 41.22 | 41.32 | 40.27 | 40.72 | 293,360 | -0.35(-0.85%) |
Dec 02, 2022 | 40.20 | 42.56 | 40.01 | 41.07 | 271,592 | -0.06(-0.15%) |
Dec 01, 2022 | 42.70 | 42.70 | 40.92 | 41.13 | 238,005 | -1.34(-3.16%) |
Nov 30, 2022 | 40.47 | 42.54 | 40.47 | 42.47 | 419,245 | +1.81(+4.45%) |
Nov 29, 2022 | 40.85 | 41.19 | 39.26 | 40.66 | 295,200 | -0.35(-0.85%) |
Nov 28, 2022 | 41.45 | 42.19 | 40.78 | 41.01 | 231,075 | -1.38(-3.26%) |
Nov 25, 2022 | 42.03 | 42.91 | 41.93 | 42.39 | 98,154 | +0.23(+0.55%) |
Nov 23, 2022 | 42.50 | 43.68 | 42.06 | 42.16 | 237,027 | -0.32(-0.75%) |
Nov 22, 2022 | 41.83 | 42.61 | 40.78 | 42.48 | 320,131 | +0.74(+1.77%) |
Nov 21, 2022 | 41.63 | 43.36 | 41.27 | 41.74 | 604,748 | +0.21(+0.51%) |
Nov 18, 2022 | 40.25 | 41.67 | 39.99 | 41.53 | 320,721 | +2.03(+5.14%) |
Nov 17, 2022 | 40.72 | 41.09 | 39.25 | 39.50 | 330,918 | -1.86(-4.50%) |
Nov 16, 2022 | 40.94 | 41.77 | 40.57 | 41.36 | 238,981 | -0.01(-0.02%) |
Nov 15, 2022 | 41.73 | 41.73 | 40.23 | 41.37 | 409,820 | +0.21(+0.51%) |
Nov 14, 2022 | 39.47 | 41.88 | 39.46 | 41.16 | 435,301 | +1.27(+3.18%) |
Nov 11, 2022 | 40.33 | 40.41 | 38.28 | 39.89 | 611,915 | +0.66(+1.68%) |
Nov 10, 2022 | 39.31 | 42.04 | 37.59 | 39.23 | 791,988 | +2.80(+7.69%) |
Nov 09, 2022 | 37.36 | 37.36 | 35.96 | 36.43 | 403,584 | -1.26(-3.34%) |
Nov 08, 2022 | 37.40 | 38.90 | 37.13 | 37.69 | 267,117 | +0.77(+2.09%) |
Nov 07, 2022 | 37.31 | 37.50 | 36.37 | 36.92 | 248,341 | -0.23(-0.62%) |
Nov 04, 2022 | 37.27 | 37.68 | 36.11 | 37.15 | 340,064 | +0.18(+0.49%) |
Nov 03, 2022 | 36.97 | 38.29 | 36.34 | 36.97 | 265,872 | -0.34(-0.91%) |
Nov 02, 2022 | 37.99 | 39.02 | 37.15 | 37.31 | 348,930 | -0.60(-1.58%) |