Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 37.57 | 38.93 | 37.57 | 38.61 | 93,525 | +1.33(+3.57%) |
Jan 30, 2023 | 36.83 | 37.79 | 36.83 | 37.28 | 69,137 | +0.30(+0.81%) |
Jan 27, 2023 | 36.79 | 37.47 | 36.66 | 36.98 | 71,728 | +0.19(+0.52%) |
Jan 26, 2023 | 36.74 | 37.25 | 36.23 | 36.79 | 84,380 | +0.23(+0.63%) |
Jan 25, 2023 | 34.76 | 36.66 | 34.65 | 36.56 | 118,470 | +1.80(+5.18%) |
Jan 24, 2023 | 34.51 | 35.03 | 34.46 | 34.76 | 60,620 | +0.33(+0.96%) |
Jan 23, 2023 | 34.53 | 35.03 | 34.15 | 34.43 | 69,133 | -0.17(-0.49%) |
Jan 20, 2023 | 35.88 | 36.02 | 34.27 | 34.60 | 121,198 | -1.03(-2.89%) |
Jan 19, 2023 | 35.27 | 35.91 | 34.86 | 35.63 | 82,286 | +0.32(+0.91%) |
Jan 18, 2023 | 35.56 | 35.62 | 35.11 | 35.31 | 44,395 | -0.04(-0.11%) |
Jan 17, 2023 | 36.31 | 36.43 | 35.18 | 35.35 | 88,944 | -1.21(-3.31%) |
Jan 13, 2023 | 35.51 | 36.57 | 35.51 | 36.56 | 67,043 | +0.64(+1.78%) |
Jan 12, 2023 | 35.40 | 36.13 | 35.27 | 35.92 | 94,259 | +0.68(+1.93%) |
Jan 11, 2023 | 34.77 | 35.34 | 34.50 | 35.24 | 98,130 | +0.43(+1.24%) |
Jan 10, 2023 | 36.29 | 36.31 | 34.50 | 34.81 | 117,201 | -1.81(-4.94%) |
Jan 09, 2023 | 37.33 | 37.76 | 36.53 | 36.62 | 75,220 | -0.57(-1.53%) |
Jan 06, 2023 | 37.06 | 37.80 | 36.82 | 37.19 | 67,119 | +0.28(+0.76%) |
Jan 05, 2023 | 36.86 | 37.35 | 36.39 | 36.91 | 46,508 | -0.14(-0.38%) |
Jan 04, 2023 | 37.03 | 37.66 | 36.62 | 37.05 | 53,017 | +0.19(+0.52%) |
Jan 03, 2023 | 37.60 | 37.62 | 36.24 | 36.86 | 120,285 | -0.95(-2.51%) |
Dec 30, 2022 | 37.74 | 37.95 | 37.49 | 37.81 | 39,685 | -0.11(-0.29%) |
Dec 29, 2022 | 37.57 | 38.23 | 37.57 | 37.92 | 43,977 | +0.52(+1.39%) |
Dec 28, 2022 | 37.78 | 37.90 | 37.34 | 37.40 | 45,907 | -0.43(-1.14%) |
Dec 27, 2022 | 37.15 | 37.94 | 36.97 | 37.83 | 42,581 | +0.69(+1.86%) |
Dec 23, 2022 | 36.72 | 37.23 | 36.56 | 37.14 | 39,285 | +0.26(+0.70%) |
Dec 22, 2022 | 37.80 | 37.80 | 36.40 | 36.88 | 93,990 | -1.10(-2.90%) |
Dec 21, 2022 | 37.74 | 38.29 | 37.51 | 37.98 | 76,516 | +0.41(+1.09%) |
Dec 20, 2022 | 37.36 | 37.87 | 37.10 | 37.57 | 53,244 | +0.33(+0.89%) |
Dec 19, 2022 | 36.74 | 37.57 | 36.74 | 37.24 | 101,692 | -0.43(-1.14%) |
Dec 16, 2022 | 37.38 | 37.90 | 37.13 | 37.67 | 327,848 | -0.05(-0.13%) |
Dec 15, 2022 | 39.19 | 39.27 | 37.58 | 37.72 | 87,773 | -1.89(-4.77%) |
Dec 14, 2022 | 39.30 | 40.47 | 39.30 | 39.61 | 63,364 | -0.06(-0.15%) |
Dec 13, 2022 | 39.64 | 40.65 | 39.16 | 39.67 | 98,349 | +0.74(+1.90%) |
Dec 12, 2022 | 39.18 | 39.31 | 38.55 | 38.93 | 53,473 | -0.26(-0.66%) |
Dec 09, 2022 | 39.45 | 39.88 | 38.98 | 39.19 | 75,179 | -0.28(-0.71%) |
Dec 08, 2022 | 39.58 | 39.58 | 39.10 | 39.47 | 54,791 | +0.05(+0.13%) |
Dec 07, 2022 | 39.03 | 39.95 | 39.03 | 39.42 | 83,023 | +0.40(+1.03%) |
Dec 06, 2022 | 38.31 | 39.10 | 38.07 | 39.02 | 189,032 | +0.77(+2.01%) |
Dec 05, 2022 | 38.97 | 39.14 | 38.10 | 38.25 | 80,913 | -1.00(-2.55%) |
Dec 02, 2022 | 38.97 | 39.54 | 38.57 | 39.25 | 82,019 | -0.12(-0.30%) |
Dec 01, 2022 | 39.25 | 39.78 | 38.98 | 39.37 | 86,021 | +0.34(+0.87%) |
Nov 30, 2022 | 38.48 | 39.09 | 37.97 | 39.03 | 126,032 | +0.51(+1.32%) |
Nov 29, 2022 | 37.61 | 38.63 | 37.53 | 38.52 | 70,093 | +0.90(+2.39%) |
Nov 28, 2022 | 39.15 | 39.22 | 37.55 | 37.62 | 84,253 | -1.85(-4.69%) |
Nov 25, 2022 | 39.10 | 39.83 | 39.10 | 39.47 | 44,790 | +0.48(+1.23%) |
Nov 23, 2022 | 38.90 | 39.08 | 38.44 | 38.99 | 51,399 | +0.04(+0.10%) |
Nov 22, 2022 | 38.80 | 39.24 | 38.65 | 38.95 | 68,652 | +0.42(+1.09%) |
Nov 21, 2022 | 38.28 | 38.98 | 38.19 | 38.53 | 58,415 | +0.25(+0.65%) |
Nov 18, 2022 | 39.31 | 39.31 | 38.10 | 38.28 | 81,896 | -0.26(-0.67%) |
Nov 17, 2022 | 37.77 | 38.66 | 37.45 | 38.54 | 96,003 | +0.96(+2.55%) |
Nov 16, 2022 | 37.62 | 37.96 | 37.05 | 37.58 | 74,180 | +0.08(+0.21%) |
Nov 15, 2022 | 37.69 | 38.72 | 37.33 | 37.50 | 105,521 | +0.18(+0.48%) |
Nov 14, 2022 | 37.72 | 38.51 | 37.18 | 37.32 | 75,933 | -0.44(-1.17%) |
Nov 11, 2022 | 38.68 | 39.26 | 37.66 | 37.76 | 89,608 | -1.06(-2.73%) |
Nov 10, 2022 | 37.89 | 39.28 | 37.89 | 38.82 | 85,626 | +1.28(+3.41%) |
Nov 09, 2022 | 38.45 | 38.47 | 37.44 | 37.54 | 49,728 | -0.91(-2.37%) |
Nov 08, 2022 | 38.62 | 39.59 | 38.13 | 38.45 | 92,375 | -0.08(-0.21%) |
Nov 07, 2022 | 39.03 | 39.30 | 37.85 | 38.53 | 93,079 | -0.49(-1.26%) |
Nov 04, 2022 | 37.57 | 39.22 | 37.32 | 39.02 | 116,259 | +2.09(+5.66%) |
Nov 03, 2022 | 37.95 | 38.27 | 36.92 | 36.93 | 152,858 | -1.32(-3.45%) |
Nov 02, 2022 | 36.47 | 39.00 | 35.64 | 38.25 | 299,682 | +1.25(+3.38%) |