Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 34.53 | 35.05 | 34.15 | 35.05 | 1,239,991 | +0.58(+1.68%) |
Jan 30, 2023 | 35.12 | 35.48 | 34.42 | 34.47 | 687,510 | -1.01(-2.85%) |
Jan 27, 2023 | 34.56 | 35.84 | 34.56 | 35.48 | 782,708 | +0.56(+1.60%) |
Jan 26, 2023 | 35.20 | 35.40 | 34.32 | 34.92 | 706,037 | +0.30(+0.87%) |
Jan 25, 2023 | 34.10 | 34.74 | 33.43 | 34.62 | 1,151,238 | -0.10(-0.29%) |
Jan 24, 2023 | 34.25 | 35.19 | 33.90 | 34.72 | 979,726 | +0.40(+1.17%) |
Jan 23, 2023 | 34.36 | 35.10 | 34.00 | 34.32 | 1,008,427 | +0.01(+0.03%) |
Jan 20, 2023 | 34.07 | 34.52 | 33.55 | 34.31 | 1,104,581 | +0.63(+1.87%) |
Jan 19, 2023 | 34.40 | 34.60 | 33.58 | 33.68 | 979,205 | -1.01(-2.91%) |
Jan 18, 2023 | 35.47 | 35.95 | 34.51 | 34.69 | 2,239,826 | -0.56(-1.59%) |
Jan 17, 2023 | 32.96 | 35.38 | 32.88 | 35.25 | 2,450,214 | +2.55(+7.80%) |
Jan 13, 2023 | 32.40 | 32.88 | 31.80 | 32.70 | 1,438,068 | -0.20(-0.61%) |
Jan 12, 2023 | 33.53 | 34.00 | 32.36 | 32.90 | 2,949,368 | -0.27(-0.81%) |
Jan 11, 2023 | 37.41 | 37.59 | 32.75 | 33.17 | 6,473,411 | -3.53(-9.62%) |
Jan 10, 2023 | 35.23 | 36.73 | 35.18 | 36.70 | 1,033,712 | +0.99(+2.77%) |
Jan 09, 2023 | 38.33 | 38.50 | 35.64 | 35.71 | 2,626,506 | -2.53(-6.62%) |
Jan 06, 2023 | 36.18 | 38.34 | 35.94 | 38.24 | 1,667,120 | +2.49(+6.97%) |
Jan 05, 2023 | 35.97 | 36.78 | 35.57 | 35.75 | 1,006,400 | -0.51(-1.41%) |
Jan 04, 2023 | 35.71 | 36.34 | 34.93 | 36.26 | 960,510 | +1.00(+2.84%) |
Jan 03, 2023 | 34.67 | 35.81 | 34.62 | 35.26 | 1,406,537 | -0.44(-1.23%) |
Dec 30, 2022 | 34.92 | 35.75 | 34.39 | 35.70 | 705,193 | +0.14(+0.39%) |
Dec 29, 2022 | 34.83 | 35.87 | 34.74 | 35.56 | 772,425 | +1.19(+3.46%) |
Dec 28, 2022 | 34.56 | 34.96 | 33.73 | 34.37 | 714,771 | -0.34(-0.98%) |
Dec 27, 2022 | 35.18 | 35.94 | 34.61 | 34.71 | 790,595 | -0.65(-1.84%) |
Dec 23, 2022 | 35.72 | 35.98 | 34.87 | 35.36 | 559,856 | -0.59(-1.64%) |
Dec 22, 2022 | 36.60 | 37.16 | 34.26 | 35.95 | 1,433,043 | -1.06(-2.86%) |
Dec 21, 2022 | 35.88 | 37.38 | 35.66 | 37.01 | 1,234,506 | +1.79(+5.08%) |
Dec 20, 2022 | 35.21 | 35.98 | 34.50 | 35.22 | 782,051 | -0.30(-0.84%) |
Dec 19, 2022 | 36.16 | 36.98 | 35.31 | 35.52 | 852,384 | -0.81(-2.23%) |
Dec 16, 2022 | 35.72 | 36.52 | 35.63 | 36.33 | 609,332 | +0.07(+0.19%) |
Dec 15, 2022 | 37.08 | 37.47 | 35.78 | 36.26 | 784,880 | -1.77(-4.65%) |
Dec 14, 2022 | 37.39 | 38.87 | 37.25 | 38.03 | 749,815 | +0.30(+0.80%) |
Dec 13, 2022 | 38.12 | 38.62 | 37.08 | 37.73 | 1,786,921 | +0.95(+2.58%) |
Dec 12, 2022 | 35.50 | 36.86 | 35.04 | 36.78 | 734,878 | +1.54(+4.37%) |
Dec 09, 2022 | 36.20 | 36.94 | 35.16 | 35.24 | 798,784 | -1.19(-3.27%) |
Dec 08, 2022 | 35.66 | 36.75 | 34.82 | 36.43 | 805,864 | +0.90(+2.53%) |
Dec 07, 2022 | 34.77 | 35.56 | 34.25 | 35.53 | 707,334 | +0.67(+1.92%) |
Dec 06, 2022 | 36.66 | 36.70 | 34.45 | 34.86 | 1,331,287 | -1.80(-4.91%) |
Dec 05, 2022 | 37.01 | 37.30 | 36.34 | 36.66 | 839,076 | -0.88(-2.34%) |
Dec 02, 2022 | 37.35 | 38.13 | 37.02 | 37.54 | 570,373 | -0.64(-1.68%) |
Dec 01, 2022 | 38.65 | 39.29 | 37.65 | 38.18 | 969,551 | -0.21(-0.55%) |
Nov 30, 2022 | 36.06 | 38.51 | 35.81 | 38.39 | 1,317,529 | +2.68(+7.50%) |
Nov 29, 2022 | 35.46 | 35.98 | 35.30 | 35.71 | 757,591 | +0.31(+0.88%) |
Nov 28, 2022 | 35.73 | 36.24 | 35.09 | 35.40 | 720,901 | -0.68(-1.88%) |
Nov 25, 2022 | 36.07 | 36.14 | 35.60 | 36.08 | 273,991 | -0.07(-0.19%) |
Nov 23, 2022 | 36.36 | 37.18 | 35.37 | 36.15 | 839,469 | -0.12(-0.33%) |
Nov 22, 2022 | 35.51 | 36.43 | 34.73 | 36.27 | 1,103,920 | +0.86(+2.43%) |
Nov 21, 2022 | 35.78 | 36.43 | 35.13 | 35.41 | 892,615 | -0.70(-1.94%) |
Nov 18, 2022 | 37.88 | 37.93 | 35.19 | 36.11 | 1,118,945 | -0.76(-2.06%) |
Nov 17, 2022 | 36.33 | 36.97 | 35.43 | 36.87 | 1,266,287 | -0.34(-0.91%) |
Nov 16, 2022 | 38.35 | 38.47 | 36.79 | 37.21 | 1,339,329 | -1.50(-3.87%) |
Nov 15, 2022 | 37.96 | 40.29 | 37.73 | 38.71 | 2,551,916 | +1.85(+5.02%) |
Nov 14, 2022 | 37.10 | 38.63 | 36.38 | 36.86 | 1,830,659 | -0.66(-1.76%) |
Nov 11, 2022 | 34.88 | 39.00 | 34.70 | 37.52 | 3,025,972 | +3.02(+8.75%) |
Nov 10, 2022 | 33.40 | 34.54 | 32.98 | 34.50 | 1,786,727 | +3.18(+10.15%) |
Nov 09, 2022 | 33.25 | 33.44 | 31.27 | 31.32 | 1,583,547 | -2.20(-6.56%) |
Nov 08, 2022 | 32.63 | 34.02 | 31.80 | 33.52 | 1,496,728 | +0.78(+2.38%) |
Nov 07, 2022 | 33.03 | 33.30 | 31.96 | 32.74 | 885,478 | -0.61(-1.83%) |
Nov 04, 2022 | 34.00 | 34.23 | 32.78 | 33.35 | 884,342 | -0.19(-0.57%) |
Nov 03, 2022 | 32.11 | 34.50 | 31.67 | 33.54 | 1,440,171 | +0.85(+2.60%) |
Nov 02, 2022 | 34.10 | 34.69 | 32.65 | 32.69 | 1,581,382 | -1.58(-4.61%) |