Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 35.22 | 36.31 | 35.19 | 36.10 | 175,059 | +1.03(+2.94%) |
Jan 30, 2023 | 35.44 | 35.70 | 34.90 | 35.07 | 133,829 | -0.35(-1.00%) |
Jan 27, 2023 | 36.16 | 36.41 | 35.42 | 35.42 | 105,629 | -0.85(-2.35%) |
Jan 26, 2023 | 35.90 | 36.28 | 35.38 | 36.27 | 113,212 | +0.48(+1.34%) |
Jan 25, 2023 | 35.27 | 35.81 | 34.80 | 35.79 | 152,555 | +0.63(+1.79%) |
Jan 24, 2023 | 35.05 | 35.51 | 34.90 | 35.17 | 84,039 | -0.03(-0.08%) |
Jan 23, 2023 | 35.16 | 35.67 | 34.92 | 35.20 | 99,310 | +0.06(+0.17%) |
Jan 20, 2023 | 35.41 | 35.55 | 34.57 | 35.14 | 137,946 | +0.08(+0.22%) |
Jan 19, 2023 | 35.07 | 35.51 | 34.84 | 35.06 | 110,082 | -0.03(-0.08%) |
Jan 18, 2023 | 36.00 | 36.47 | 35.09 | 35.09 | 140,296 | -0.84(-2.35%) |
Jan 17, 2023 | 35.28 | 36.13 | 35.10 | 35.93 | 146,928 | +0.56(+1.58%) |
Jan 13, 2023 | 34.69 | 35.53 | 34.60 | 35.37 | 113,034 | +0.64(+1.84%) |
Jan 12, 2023 | 34.30 | 34.90 | 34.04 | 34.73 | 114,587 | +0.55(+1.61%) |
Jan 11, 2023 | 33.81 | 34.59 | 33.81 | 34.18 | 169,689 | +0.56(+1.66%) |
Jan 10, 2023 | 33.61 | 33.84 | 33.37 | 33.62 | 195,012 | +0.19(+0.56%) |
Jan 09, 2023 | 34.01 | 34.01 | 33.31 | 33.44 | 146,129 | -0.45(-1.33%) |
Jan 06, 2023 | 33.29 | 34.11 | 33.29 | 33.89 | 185,340 | +1.04(+3.17%) |
Jan 05, 2023 | 33.22 | 33.41 | 32.82 | 32.85 | 145,805 | -0.49(-1.47%) |
Jan 04, 2023 | 33.32 | 33.73 | 32.96 | 33.34 | 254,727 | +0.00(+0.00%) |
Jan 03, 2023 | 34.61 | 34.64 | 33.30 | 33.34 | 179,727 | -1.00(-2.92%) |
Dec 30, 2022 | 34.43 | 34.84 | 33.98 | 34.34 | 144,566 | -0.26(-0.75%) |
Dec 29, 2022 | 34.28 | 35.07 | 34.28 | 34.60 | 145,483 | +0.36(+1.06%) |
Dec 28, 2022 | 35.76 | 35.96 | 34.23 | 34.24 | 159,950 | -1.53(-4.29%) |
Dec 27, 2022 | 35.43 | 35.77 | 35.20 | 35.77 | 150,725 | +0.61(+1.72%) |
Dec 23, 2022 | 34.69 | 35.23 | 34.55 | 35.17 | 117,772 | +0.48(+1.38%) |
Dec 22, 2022 | 34.93 | 35.08 | 34.15 | 34.69 | 296,083 | -0.49(-1.39%) |
Dec 21, 2022 | 34.82 | 35.18 | 34.27 | 35.18 | 210,904 | +0.65(+1.89%) |
Dec 20, 2022 | 34.37 | 34.86 | 34.16 | 34.52 | 182,450 | +0.25(+0.74%) |
Dec 19, 2022 | 33.25 | 34.39 | 33.23 | 34.27 | 239,260 | +1.09(+3.30%) |
Dec 16, 2022 | 32.80 | 33.88 | 32.41 | 33.18 | 1,564,112 | +0.02(+0.06%) |
Dec 15, 2022 | 33.42 | 33.67 | 33.11 | 33.16 | 274,592 | -0.64(-1.91%) |
Dec 14, 2022 | 33.86 | 34.67 | 33.78 | 33.80 | 366,728 | -0.39(-1.14%) |
Dec 13, 2022 | 34.93 | 35.53 | 34.17 | 34.19 | 251,139 | -0.39(-1.13%) |
Dec 12, 2022 | 34.54 | 34.60 | 33.82 | 34.58 | 265,702 | +0.12(+0.34%) |
Dec 09, 2022 | 34.45 | 34.91 | 34.16 | 34.46 | 144,188 | -0.11(-0.31%) |
Dec 08, 2022 | 34.82 | 35.34 | 34.26 | 34.57 | 163,750 | +0.08(+0.23%) |
Dec 07, 2022 | 34.71 | 35.26 | 34.43 | 34.49 | 232,241 | -0.15(-0.42%) |
Dec 06, 2022 | 34.18 | 34.66 | 34.04 | 34.64 | 168,736 | +0.41(+1.20%) |
Dec 05, 2022 | 35.48 | 35.55 | 33.98 | 34.23 | 172,896 | -1.32(-3.71%) |
Dec 02, 2022 | 35.82 | 36.32 | 35.41 | 35.55 | 158,555 | -0.64(-1.78%) |
Dec 01, 2022 | 37.71 | 37.77 | 36.18 | 36.19 | 208,845 | -1.40(-3.71%) |
Nov 30, 2022 | 37.04 | 37.69 | 35.92 | 37.59 | 240,840 | +0.86(+2.34%) |
Nov 29, 2022 | 36.80 | 37.15 | 36.48 | 36.73 | 409,658 | +0.21(+0.59%) |
Nov 28, 2022 | 36.11 | 37.03 | 36.11 | 36.52 | 179,777 | -0.02(-0.05%) |
Nov 25, 2022 | 36.77 | 37.17 | 36.51 | 36.53 | 95,935 | -0.53(-1.42%) |
Nov 23, 2022 | 37.20 | 37.45 | 36.73 | 37.06 | 81,905 | -0.13(-0.34%) |
Nov 22, 2022 | 36.61 | 37.25 | 36.61 | 37.19 | 112,112 | +0.56(+1.52%) |
Nov 21, 2022 | 35.73 | 36.65 | 35.67 | 36.63 | 119,739 | +0.67(+1.87%) |
Nov 18, 2022 | 37.19 | 37.19 | 35.70 | 35.96 | 172,791 | -0.71(-1.94%) |
Nov 17, 2022 | 35.82 | 36.76 | 35.35 | 36.67 | 151,486 | +0.34(+0.94%) |
Nov 16, 2022 | 36.89 | 36.95 | 36.03 | 36.33 | 137,810 | -0.88(-2.36%) |
Nov 15, 2022 | 36.98 | 37.41 | 36.23 | 37.21 | 215,049 | +0.65(+1.79%) |
Nov 14, 2022 | 35.93 | 37.46 | 35.93 | 36.55 | 183,541 | +0.18(+0.48%) |
Nov 11, 2022 | 36.47 | 36.60 | 35.70 | 36.38 | 175,411 | +0.28(+0.78%) |
Nov 10, 2022 | 35.51 | 36.82 | 35.37 | 36.10 | 212,201 | +1.53(+4.44%) |
Nov 09, 2022 | 36.52 | 36.52 | 34.20 | 34.56 | 199,327 | -2.37(-6.42%) |
Nov 08, 2022 | 37.54 | 37.77 | 36.63 | 36.93 | 161,692 | -0.46(-1.23%) |
Nov 07, 2022 | 36.53 | 37.55 | 36.53 | 37.39 | 195,728 | +0.88(+2.41%) |
Nov 04, 2022 | 35.94 | 37.10 | 35.80 | 36.52 | 232,260 | +0.67(+1.88%) |
Nov 03, 2022 | 35.16 | 36.02 | 35.16 | 35.84 | 234,694 | +0.18(+0.49%) |
Nov 02, 2022 | 34.74 | 35.67 | 493,974 | +1.43(+4.16%) |