Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 34.51 | 34.88 | 34.51 | 34.88 | 593 | +0.78(+2.28%) |
Jan 30, 2023 | 34.11 | 34.11 | 34.11 | 34.11 | 55 | -0.27(-0.77%) |
Jan 27, 2023 | 34.40 | 34.40 | 34.37 | 34.37 | 220 | +0.23(+0.68%) |
Jan 26, 2023 | 34.14 | 34.14 | 34.14 | 34.14 | 304 | +0.24(+0.71%) |
Jan 25, 2023 | 33.90 | 33.90 | 33.90 | 33.90 | 30 | +0.18(+0.52%) |
Jan 24, 2023 | 33.80 | 33.80 | 33.72 | 33.72 | 235 | +0.28(+0.85%) |
Jan 23, 2023 | 32.98 | 33.93 | 32.98 | 33.44 | 637 | +0.47(+1.41%) |
Jan 20, 2023 | 32.97 | 32.97 | 32.97 | 32.97 | 0 | +0.58(+1.80%) |
Jan 19, 2023 | 32.39 | 32.39 | 32.39 | 32.39 | 0 | -0.67(-2.04%) |
Jan 18, 2023 | 34.13 | 34.13 | 33.07 | 33.07 | 208 | -1.13(-3.32%) |
Jan 17, 2023 | 34.21 | 34.21 | 34.20 | 34.20 | 113 | -0.95(-2.71%) |
Jan 13, 2023 | 35.12 | 35.19 | 35.12 | 35.15 | 284 | +0.08(+0.22%) |
Jan 12, 2023 | 35.00 | 35.07 | 35.00 | 35.07 | 218 | +0.37(+1.08%) |
Jan 11, 2023 | 34.70 | 34.70 | 34.70 | 34.70 | 10 | +0.10(+0.30%) |
Jan 10, 2023 | 34.59 | 34.59 | 34.59 | 34.59 | 45 | +0.21(+0.62%) |
Jan 09, 2023 | 34.50 | 34.50 | 34.38 | 34.38 | 785 | +0.40(+1.18%) |
Jan 06, 2023 | 33.75 | 33.98 | 33.75 | 33.98 | 130 | +1.66(+5.14%) |
Jan 05, 2023 | 32.32 | 32.32 | 32.32 | 32.32 | 2 | -0.22(-0.68%) |
Jan 04, 2023 | 32.80 | 33.07 | 32.54 | 32.54 | 1,461 | +0.49(+1.52%) |
Jan 03, 2023 | 31.68 | 32.05 | 31.68 | 32.05 | 454 | +0.75(+2.39%) |
Dec 30, 2022 | 30.87 | 31.30 | 30.80 | 31.30 | 548 | +0.94(+3.08%) |
Dec 29, 2022 | 31.19 | 31.39 | 29.91 | 30.36 | 4,326 | -0.00(-0.00%) |
Dec 28, 2022 | 30.46 | 30.46 | 30.17 | 30.37 | 7,374 | -0.66(-2.13%) |
Dec 27, 2022 | 31.12 | 31.12 | 31.00 | 31.03 | 751 | +0.35(+1.15%) |
Dec 23, 2022 | 30.67 | 30.67 | 30.67 | 30.67 | 101 | +0.27(+0.88%) |
Dec 22, 2022 | 28.39 | 30.41 | 28.39 | 30.41 | 461 | -0.35(-1.14%) |
Dec 21, 2022 | 30.76 | 30.76 | 30.76 | 30.76 | 0 | +0.68(+2.28%) |
Dec 20, 2022 | 30.12 | 30.12 | 30.05 | 30.07 | 803 | +0.06(+0.20%) |
Dec 19, 2022 | 30.29 | 30.39 | 29.69 | 30.01 | 7,979 | -0.54(-1.78%) |
Dec 16, 2022 | 30.56 | 30.56 | 30.56 | 30.56 | 121 | -0.56(-1.80%) |
Dec 15, 2022 | 32.04 | 32.04 | 31.12 | 31.12 | 9,116 | -1.00(-3.10%) |
Dec 14, 2022 | 32.55 | 33.15 | 32.11 | 32.11 | 17,705 | -0.84(-2.55%) |
Dec 13, 2022 | 32.95 | 32.95 | 32.95 | 32.95 | 61 | +0.21(+0.64%) |
Dec 12, 2022 | 32.74 | 32.74 | 32.74 | 32.74 | 88 | +0.85(+2.66%) |
Dec 09, 2022 | 31.89 | 31.89 | 31.89 | 31.89 | 103 | -0.29(-0.90%) |
Dec 08, 2022 | 32.18 | 32.18 | 32.18 | 32.18 | 83 | +0.67(+2.13%) |
Dec 07, 2022 | 31.13 | 31.55 | 31.13 | 31.51 | 1,304 | -0.12(-0.37%) |
Dec 06, 2022 | 31.29 | 32.03 | 31.29 | 31.63 | 2,025 | -0.65(-2.00%) |
Dec 05, 2022 | 32.33 | 33.14 | 32.15 | 32.28 | 5,172 | -1.30(-3.87%) |
Dec 02, 2022 | 33.53 | 33.58 | 33.53 | 33.58 | 3,563 | -0.30(-0.88%) |
Dec 01, 2022 | 34.90 | 34.90 | 33.80 | 33.88 | 2,388 | -0.14(-0.42%) |
Nov 30, 2022 | 32.19 | 34.02 | 32.14 | 34.02 | 9,478 | +1.78(+5.53%) |
Nov 29, 2022 | 32.29 | 32.29 | 32.05 | 32.24 | 9,708 | -0.03(-0.10%) |
Nov 28, 2022 | 32.73 | 32.73 | 32.15 | 32.27 | 1,127 | -1.10(-3.28%) |
Nov 25, 2022 | 34.32 | 34.32 | 33.36 | 33.36 | 478 | +0.12(+0.35%) |
Nov 23, 2022 | 33.36 | 33.39 | 32.93 | 33.25 | 2,117 | +0.04(+0.11%) |
Nov 22, 2022 | 33.08 | 33.21 | 32.98 | 33.21 | 236 | +0.77(+2.37%) |
Nov 21, 2022 | 32.44 | 32.44 | 32.44 | 32.44 | 191 | -0.11(-0.33%) |
Nov 18, 2022 | 32.54 | 32.62 | 32.51 | 32.55 | 910 | +0.96(+3.03%) |
Nov 17, 2022 | 30.78 | 31.59 | 30.78 | 31.59 | 1,423 | +0.73(+2.35%) |
Nov 16, 2022 | 30.85 | 30.86 | 30.72 | 30.86 | 2,184 | -0.43(-1.39%) |
Nov 15, 2022 | 31.75 | 31.95 | 31.30 | 31.30 | 600 | +0.01(+0.03%) |
Nov 14, 2022 | 31.89 | 31.89 | 31.29 | 31.29 | 114 | -0.72(-2.26%) |
Nov 11, 2022 | 31.17 | 32.02 | 30.95 | 32.02 | 21,862 | +0.54(+1.72%) |
Nov 10, 2022 | 31.08 | 31.48 | 30.88 | 31.48 | 3,188 | +1.79(+6.02%) |
Nov 09, 2022 | 29.88 | 29.95 | 29.60 | 29.69 | 14,655 | -0.94(-3.07%) |
Nov 08, 2022 | 30.61 | 31.25 | 30.15 | 30.63 | 1,348 | +0.13(+0.44%) |
Nov 07, 2022 | 30.47 | 30.53 | 30.29 | 30.49 | 800 | +0.10(+0.34%) |
Nov 04, 2022 | 30.06 | 30.39 | 30.06 | 30.39 | 368 | +0.45(+1.50%) |
Nov 03, 2022 | 29.78 | 30.00 | 29.66 | 29.94 | 6,969 | -1.49(-4.74%) |
Nov 02, 2022 | 30.55 | 33.25 | 30.55 | 31.43 | 5,108 | -0.86(-2.65%) |