Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 35.42 | 35.88 | 35.31 | 35.87 | 1,243,492 | +0.47(+1.33%) |
Jan 30, 2023 | 35.52 | 35.69 | 35.38 | 35.40 | 1,926,393 | -0.26(-0.74%) |
Jan 27, 2023 | 35.66 | 35.82 | 35.54 | 35.67 | 737,065 | -0.02(-0.05%) |
Jan 26, 2023 | 35.56 | 35.70 | 35.34 | 35.69 | 1,108,814 | +0.26(+0.75%) |
Jan 25, 2023 | 35.18 | 35.42 | 35.04 | 35.42 | 1,073,737 | +0.06(+0.16%) |
Jan 24, 2023 | 35.26 | 35.46 | 35.01 | 35.36 | 1,486,089 | -0.07(-0.19%) |
Jan 23, 2023 | 35.35 | 35.69 | 35.29 | 35.43 | 1,189,842 | +0.20(+0.56%) |
Jan 20, 2023 | 34.98 | 35.26 | 34.66 | 35.23 | 1,095,900 | +0.42(+1.19%) |
Jan 19, 2023 | 34.72 | 34.99 | 34.60 | 34.82 | 2,414,961 | -0.03(-0.08%) |
Jan 18, 2023 | 35.64 | 35.64 | 34.82 | 34.84 | 2,218,852 | -0.78(-2.18%) |
Jan 17, 2023 | 35.89 | 35.95 | 35.56 | 35.62 | 905,273 | -0.26(-0.71%) |
Jan 13, 2023 | 35.69 | 35.92 | 35.49 | 35.87 | 1,442,931 | +0.03(+0.08%) |
Jan 12, 2023 | 35.83 | 36.00 | 35.63 | 35.85 | 1,836,556 | +0.15(+0.42%) |
Jan 11, 2023 | 35.77 | 35.79 | 35.38 | 35.69 | 891,317 | +0.10(+0.29%) |
Jan 10, 2023 | 35.48 | 35.59 | 35.20 | 35.59 | 663,144 | +0.20(+0.56%) |
Jan 09, 2023 | 35.76 | 35.78 | 35.37 | 35.39 | 1,262,416 | -0.20(-0.56%) |
Jan 06, 2023 | 35.19 | 35.69 | 35.11 | 35.59 | 1,318,759 | +0.75(+2.14%) |
Jan 05, 2023 | 34.77 | 34.94 | 34.57 | 34.84 | 1,127,496 | -0.05(-0.14%) |
Jan 04, 2023 | 34.61 | 35.05 | 34.51 | 34.89 | 1,427,556 | +0.41(+1.18%) |
Jan 03, 2023 | 34.66 | 34.78 | 34.23 | 34.49 | 1,281,483 | -0.07(-0.19%) |
Dec 30, 2022 | 34.45 | 34.57 | 34.26 | 34.55 | 1,471,382 | -0.03(-0.08%) |
Dec 29, 2022 | 34.32 | 34.65 | 34.32 | 34.58 | 1,333,760 | +0.35(+1.02%) |
Dec 28, 2022 | 34.74 | 34.80 | 34.19 | 34.23 | 1,578,048 | -0.48(-1.39%) |
Dec 27, 2022 | 34.58 | 34.76 | 34.44 | 34.71 | 1,287,705 | +0.23(+0.66%) |
Dec 23, 2022 | 34.14 | 34.49 | 34.06 | 34.49 | 993,723 | +0.38(+1.11%) |
Dec 22, 2022 | 34.14 | 34.19 | 33.58 | 34.11 | 1,117,542 | -0.19(-0.55%) |
Dec 21, 2022 | 34.15 | 34.35 | 34.05 | 34.30 | 1,445,224 | +0.50(+1.49%) |
Dec 20, 2022 | 33.72 | 33.95 | 33.64 | 33.79 | 1,272,302 | +0.04(+0.11%) |
Dec 19, 2022 | 33.93 | 34.04 | 33.50 | 33.75 | 1,402,521 | -0.11(-0.33%) |
Dec 16, 2022 | 33.90 | 33.99 | 33.61 | 33.87 | 1,138,472 | -0.40(-1.17%) |
Dec 15, 2022 | 34.45 | 34.55 | 34.04 | 34.27 | 1,200,490 | -0.51(-1.48%) |
Dec 14, 2022 | 35.03 | 35.21 | 34.60 | 34.78 | 1,664,904 | -0.23(-0.67%) |
Dec 13, 2022 | 35.49 | 35.57 | 34.85 | 35.02 | 1,281,205 | +0.19(+0.54%) |
Dec 12, 2022 | 34.34 | 34.84 | 34.21 | 34.83 | 1,177,406 | +0.61(+1.78%) |
Dec 09, 2022 | 34.45 | 34.63 | 34.20 | 34.22 | 977,327 | -0.28(-0.81%) |
Dec 08, 2022 | 34.61 | 34.70 | 34.39 | 34.50 | 1,927,132 | +0.09(+0.27%) |
Dec 07, 2022 | 34.30 | 34.57 | 34.26 | 34.41 | 1,508,570 | +0.07(+0.22%) |
Dec 06, 2022 | 34.73 | 34.84 | 34.14 | 34.33 | 1,562,404 | -0.47(-1.34%) |
Dec 05, 2022 | 35.43 | 35.50 | 34.67 | 34.80 | 879,600 | -0.74(-2.08%) |
Dec 02, 2022 | 35.23 | 35.58 | 35.23 | 35.54 | 1,283,570 | -0.03(-0.08%) |
Dec 01, 2022 | 35.68 | 35.84 | 35.41 | 35.57 | 862,610 | -0.03(-0.08%) |
Nov 30, 2022 | 35.09 | 35.59 | 34.69 | 35.59 | 1,344,353 | +0.55(+1.57%) |
Nov 29, 2022 | 34.92 | 35.10 | 34.83 | 35.04 | 751,146 | +0.21(+0.62%) |
Nov 28, 2022 | 35.20 | 35.20 | 34.76 | 34.83 | 1,311,360 | -0.65(-1.82%) |
Nov 25, 2022 | 35.39 | 35.59 | 35.39 | 35.47 | 310,144 | +0.09(+0.26%) |
Nov 23, 2022 | 35.24 | 35.42 | 35.18 | 35.38 | 1,645,475 | -0.01(-0.03%) |
Nov 22, 2022 | 35.02 | 35.39 | 35.02 | 35.39 | 1,750,680 | +0.55(+1.58%) |
Nov 21, 2022 | 34.64 | 34.88 | 34.49 | 34.84 | 1,079,005 | +0.00(+0.00%) |
Nov 18, 2022 | 34.72 | 34.90 | 34.58 | 34.84 | 1,788,119 | +0.24(+0.70%) |
Nov 17, 2022 | 34.23 | 34.61 | 34.15 | 34.59 | 986,421 | +0.02(+0.05%) |
Nov 16, 2022 | 34.81 | 34.89 | 34.52 | 34.58 | 1,270,023 | -0.36(-1.04%) |
Nov 15, 2022 | 35.10 | 35.21 | 34.58 | 34.94 | 1,492,367 | +0.17(+0.48%) |
Nov 14, 2022 | 34.93 | 35.25 | 34.76 | 34.77 | 1,312,808 | -0.22(-0.64%) |
Nov 11, 2022 | 34.66 | 35.07 | 34.50 | 35.00 | 868,818 | +0.55(+1.60%) |
Nov 10, 2022 | 34.07 | 34.47 | 33.86 | 34.44 | 1,667,649 | +1.11(+3.34%) |
Nov 09, 2022 | 33.95 | 33.96 | 33.28 | 33.33 | 1,064,074 | -0.76(-2.22%) |
Nov 08, 2022 | 33.93 | 34.24 | 33.77 | 34.09 | 1,852,339 | +0.20(+0.58%) |
Nov 07, 2022 | 33.73 | 33.91 | 33.62 | 33.89 | 1,679,776 | +0.26(+0.78%) |
Nov 04, 2022 | 33.55 | 33.81 | 33.16 | 33.63 | 1,734,702 | +0.51(+1.55%) |
Nov 03, 2022 | 33.00 | 33.30 | 32.81 | 33.12 | 1,384,040 | -0.16(-0.48%) |
Nov 02, 2022 | 33.81 | 33.25 | 33.28 | 2,023,072 | -0.64(-1.87%) |