Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 38.12 | 38.91 | 38.02 | 38.79 | 760,515 | +0.64(+1.68%) |
Jan 30, 2023 | 38.42 | 38.77 | 37.90 | 38.15 | 644,260 | -0.57(-1.47%) |
Jan 27, 2023 | 38.21 | 39.09 | 38.13 | 38.72 | 973,957 | +0.59(+1.55%) |
Jan 26, 2023 | 37.79 | 38.16 | 37.64 | 38.13 | 391,135 | +0.53(+1.40%) |
Jan 25, 2023 | 37.38 | 37.73 | 37.21 | 37.61 | 398,750 | +0.07(+0.19%) |
Jan 24, 2023 | 37.34 | 37.78 | 37.16 | 37.54 | 401,297 | -0.05(-0.12%) |
Jan 23, 2023 | 36.75 | 37.67 | 36.46 | 37.58 | 477,689 | +0.93(+2.55%) |
Jan 20, 2023 | 36.11 | 36.66 | 35.75 | 36.65 | 357,443 | +0.56(+1.56%) |
Jan 19, 2023 | 36.09 | 36.21 | 35.65 | 36.08 | 470,399 | -0.32(-0.87%) |
Jan 18, 2023 | 37.20 | 37.32 | 36.37 | 36.40 | 544,630 | -0.64(-1.74%) |
Jan 17, 2023 | 36.28 | 37.08 | 36.11 | 37.05 | 690,366 | +0.88(+2.43%) |
Jan 13, 2023 | 35.83 | 36.39 | 35.60 | 36.17 | 921,297 | +0.17(+0.48%) |
Jan 12, 2023 | 35.60 | 36.10 | 35.20 | 35.99 | 702,876 | +0.60(+1.69%) |
Jan 11, 2023 | 34.41 | 35.40 | 34.16 | 35.39 | 957,346 | +1.43(+4.22%) |
Jan 10, 2023 | 33.58 | 34.06 | 33.40 | 33.96 | 475,249 | +0.26(+0.78%) |
Jan 09, 2023 | 33.71 | 34.41 | 33.62 | 33.70 | 607,487 | +0.04(+0.11%) |
Jan 06, 2023 | 32.95 | 33.75 | 32.95 | 33.66 | 558,852 | +0.83(+2.54%) |
Jan 05, 2023 | 33.52 | 33.57 | 32.79 | 32.83 | 782,803 | -0.96(-2.85%) |
Jan 04, 2023 | 33.83 | 34.90 | 33.59 | 33.79 | 999,366 | +0.34(+1.03%) |
Jan 03, 2023 | 34.40 | 34.68 | 33.30 | 33.44 | 924,625 | -0.78(-2.28%) |
Dec 30, 2022 | 34.05 | 34.25 | 33.59 | 34.22 | 760,324 | -0.01(-0.03%) |
Dec 29, 2022 | 33.98 | 34.50 | 33.86 | 34.23 | 681,188 | +0.56(+1.66%) |
Dec 28, 2022 | 34.37 | 34.53 | 33.65 | 33.68 | 837,363 | -0.79(-2.30%) |
Dec 27, 2022 | 34.54 | 34.80 | 34.14 | 34.47 | 754,614 | -0.04(-0.10%) |
Dec 23, 2022 | 33.61 | 34.59 | 33.47 | 34.50 | 587,379 | +0.73(+2.16%) |
Dec 22, 2022 | 34.85 | 34.90 | 32.88 | 33.77 | 1,466,898 | -1.58(-4.46%) |
Dec 21, 2022 | 35.44 | 36.09 | 35.31 | 35.35 | 750,812 | +0.27(+0.77%) |
Dec 20, 2022 | 35.50 | 35.67 | 34.95 | 35.08 | 598,148 | -0.50(-1.42%) |
Dec 19, 2022 | 36.15 | 36.15 | 35.25 | 35.58 | 612,591 | -0.64(-1.77%) |
Dec 16, 2022 | 36.48 | 36.70 | 35.55 | 36.22 | 1,177,386 | -0.44(-1.20%) |
Dec 15, 2022 | 36.61 | 36.89 | 36.44 | 36.67 | 601,403 | -0.38(-1.02%) |
Dec 14, 2022 | 36.73 | 37.68 | 36.73 | 37.04 | 734,485 | +0.09(+0.24%) |
Dec 13, 2022 | 37.66 | 37.88 | 36.79 | 36.95 | 699,113 | +0.32(+0.86%) |
Dec 12, 2022 | 36.79 | 36.99 | 36.13 | 36.64 | 799,003 | -0.09(-0.25%) |
Dec 09, 2022 | 36.67 | 36.95 | 36.57 | 36.73 | 705,475 | +0.00(+0.00%) |
Dec 08, 2022 | 37.03 | 37.33 | 36.66 | 36.73 | 401,660 | -0.01(-0.02%) |
Dec 07, 2022 | 36.49 | 37.58 | 36.29 | 36.74 | 403,417 | +0.13(+0.34%) |
Dec 06, 2022 | 36.54 | 36.86 | 36.18 | 36.61 | 356,903 | -0.04(-0.10%) |
Dec 05, 2022 | 37.33 | 37.45 | 36.58 | 36.65 | 342,405 | -0.77(-2.07%) |
Dec 02, 2022 | 37.21 | 37.67 | 36.93 | 37.42 | 315,530 | +0.02(+0.05%) |
Dec 01, 2022 | 37.75 | 38.27 | 37.21 | 37.40 | 492,929 | -0.07(-0.19%) |
Nov 30, 2022 | 36.71 | 37.49 | 36.31 | 37.48 | 514,521 | +0.76(+2.06%) |
Nov 29, 2022 | 36.29 | 36.76 | 36.00 | 36.72 | 313,191 | +0.68(+1.89%) |
Nov 28, 2022 | 36.59 | 37.03 | 35.93 | 36.04 | 495,943 | -0.80(-2.16%) |
Nov 25, 2022 | 36.42 | 36.94 | 36.37 | 36.84 | 220,002 | +0.53(+1.45%) |
Nov 23, 2022 | 36.59 | 36.77 | 36.27 | 36.31 | 273,343 | -0.29(-0.78%) |
Nov 22, 2022 | 36.18 | 36.65 | 35.99 | 36.59 | 293,928 | +0.71(+1.97%) |
Nov 21, 2022 | 35.60 | 36.12 | 35.54 | 35.89 | 233,501 | +0.08(+0.22%) |
Nov 18, 2022 | 36.10 | 36.18 | 35.71 | 35.81 | 264,428 | +0.29(+0.81%) |
Nov 17, 2022 | 34.97 | 35.54 | 34.87 | 35.52 | 542,865 | +0.23(+0.66%) |
Nov 16, 2022 | 35.53 | 35.92 | 35.23 | 35.29 | 351,257 | -0.44(-1.23%) |
Nov 15, 2022 | 35.30 | 35.77 | 34.97 | 35.73 | 637,980 | +0.95(+2.73%) |
Nov 14, 2022 | 35.23 | 35.62 | 34.76 | 34.78 | 303,281 | -0.60(-1.69%) |
Nov 11, 2022 | 35.95 | 36.19 | 35.24 | 35.38 | 735,150 | -0.45(-1.25%) |
Nov 10, 2022 | 35.56 | 36.47 | 35.26 | 35.82 | 896,875 | +1.66(+4.87%) |
Nov 09, 2022 | 34.89 | 35.32 | 34.09 | 34.16 | 561,294 | -0.89(-2.55%) |
Nov 08, 2022 | 35.17 | 35.47 | 34.72 | 35.06 | 415,035 | +0.09(+0.26%) |
Nov 07, 2022 | 35.38 | 35.59 | 34.40 | 34.97 | 353,588 | -0.17(-0.48%) |
Nov 04, 2022 | 34.84 | 35.39 | 34.38 | 35.14 | 333,229 | +0.89(+2.61%) |
Nov 03, 2022 | 33.33 | 34.56 | 33.17 | 34.24 | 416,282 | +0.30(+0.90%) |
Nov 02, 2022 | 34.58 | 34.98 | 33.78 | 33.94 | 487,280 | -1.01(-2.89%) |