Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 35.71 | 35.81 | 35.29 | 35.74 | 1,206,866 | +0.00(+0.00%) |
Jan 30, 2023 | 35.94 | 36.20 | 35.63 | 35.74 | 670,511 | -0.51(-1.41%) |
Jan 27, 2023 | 36.50 | 36.92 | 36.09 | 36.25 | 639,258 | -0.33(-0.90%) |
Jan 26, 2023 | 36.50 | 37.03 | 36.38 | 36.58 | 546,565 | +0.13(+0.36%) |
Jan 25, 2023 | 36.56 | 36.78 | 36.36 | 36.45 | 649,098 | -0.35(-0.95%) |
Jan 24, 2023 | 36.99 | 37.20 | 36.59 | 36.80 | 597,648 | -0.28(-0.76%) |
Jan 23, 2023 | 37.07 | 37.38 | 36.84 | 37.08 | 1,786,022 | -0.12(-0.32%) |
Jan 20, 2023 | 38.40 | 38.43 | 36.91 | 37.20 | 1,850,841 | -1.11(-2.90%) |
Jan 19, 2023 | 38.12 | 38.87 | 38.12 | 38.31 | 841,575 | -0.18(-0.47%) |
Jan 18, 2023 | 38.86 | 38.99 | 38.30 | 38.49 | 573,492 | -0.26(-0.67%) |
Jan 17, 2023 | 38.73 | 39.21 | 38.62 | 38.75 | 776,550 | +0.46(+1.20%) |
Jan 16, 2023 | 37.91 | 38.43 | 37.91 | 38.29 | 186,428 | +0.25(+0.66%) |
Jan 13, 2023 | 38.54 | 38.54 | 37.67 | 38.04 | 664,032 | -0.71(-1.83%) |
Jan 12, 2023 | 38.86 | 39.31 | 38.51 | 38.75 | 733,838 | -0.03(-0.08%) |
Jan 11, 2023 | 37.83 | 38.81 | 37.83 | 38.78 | 809,842 | +0.95(+2.51%) |
Jan 10, 2023 | 37.61 | 37.90 | 37.27 | 37.83 | 663,796 | +0.04(+0.11%) |
Jan 09, 2023 | 37.61 | 38.26 | 37.61 | 37.79 | 723,317 | +0.11(+0.29%) |
Jan 06, 2023 | 37.00 | 37.78 | 36.81 | 37.68 | 767,393 | +0.89(+2.42%) |
Jan 05, 2023 | 37.41 | 37.60 | 36.75 | 36.79 | 459,141 | -0.85(-2.26%) |
Jan 04, 2023 | 37.70 | 37.83 | 37.15 | 37.64 | 568,014 | +0.01(+0.03%) |
Jan 03, 2023 | 37.38 | 37.77 | 37.33 | 37.63 | 764,955 | +0.50(+1.35%) |
Dec 30, 2022 | 37.13 | 0 | -0.48(-1.28%) | |||
Dec 29, 2022 | 37.10 | 37.81 | 37.02 | 37.61 | 362,435 | +0.50(+1.35%) |
Dec 28, 2022 | 37.72 | 38.02 | 37.08 | 37.11 | 317,119 | -0.56(-1.49%) |
Dec 23, 2022 | 37.67 | 0 | +0.41(+1.10%) | |||
Dec 22, 2022 | 38.70 | 38.72 | 37.00 | 37.26 | 705,970 | -1.57(-4.04%) |
Dec 21, 2022 | 38.51 | 38.95 | 38.25 | 38.83 | 514,565 | +0.51(+1.33%) |
Dec 20, 2022 | 38.52 | 38.77 | 38.27 | 38.32 | 560,159 | -0.42(-1.08%) |
Dec 19, 2022 | 38.99 | 39.17 | 38.60 | 38.74 | 643,280 | -0.20(-0.51%) |
Dec 16, 2022 | 39.73 | 39.73 | 38.81 | 38.94 | 2,942,955 | -0.90(-2.26%) |
Dec 15, 2022 | 38.83 | 40.40 | 38.83 | 39.84 | 1,174,670 | +0.93(+2.39%) |
Dec 14, 2022 | 38.75 | 39.54 | 38.75 | 38.91 | 648,180 | +0.22(+0.57%) |
Dec 13, 2022 | 38.70 | 39.45 | 38.57 | 38.69 | 650,392 | +0.20(+0.52%) |
Dec 12, 2022 | 37.80 | 38.54 | 37.80 | 38.49 | 503,389 | +0.63(+1.66%) |
Dec 09, 2022 | 37.71 | 37.99 | 37.70 | 37.86 | 684,500 | +0.15(+0.40%) |
Dec 08, 2022 | 37.90 | 38.16 | 37.66 | 37.71 | 670,909 | -0.22(-0.58%) |
Dec 07, 2022 | 37.40 | 38.20 | 37.20 | 37.93 | 756,792 | +0.60(+1.61%) |
Dec 06, 2022 | 38.32 | 38.56 | 37.01 | 37.33 | 738,903 | -0.88(-2.30%) |
Dec 05, 2022 | 37.69 | 38.23 | 37.63 | 38.21 | 607,727 | +0.53(+1.41%) |
Dec 02, 2022 | 37.21 | 37.91 | 37.19 | 37.68 | 620,646 | +0.22(+0.59%) |
Dec 01, 2022 | 38.25 | 38.64 | 37.11 | 37.46 | 941,953 | -0.64(-1.68%) |
Nov 30, 2022 | 37.59 | 38.27 | 37.09 | 38.10 | 1,902,379 | +0.46(+1.22%) |
Nov 29, 2022 | 37.47 | 37.81 | 37.26 | 37.64 | 994,053 | -0.01(-0.03%) |
Nov 28, 2022 | 38.08 | 38.14 | 37.40 | 37.65 | 731,635 | -0.59(-1.54%) |
Nov 25, 2022 | 37.96 | 38.26 | 37.93 | 38.24 | 353,332 | +0.25(+0.66%) |
Nov 24, 2022 | 37.91 | 38.24 | 37.91 | 37.99 | 209,041 | +0.15(+0.40%) |
Nov 23, 2022 | 37.50 | 38.00 | 37.50 | 37.84 | 378,207 | +0.31(+0.83%) |
Nov 22, 2022 | 37.20 | 37.67 | 37.05 | 37.53 | 476,588 | +0.47(+1.27%) |
Nov 21, 2022 | 36.96 | 37.54 | 36.95 | 37.06 | 613,096 | +0.06(+0.16%) |
Nov 18, 2022 | 37.45 | 37.45 | 36.56 | 37.00 | 1,052,259 | -0.32(-0.86%) |
Nov 17, 2022 | 37.99 | 38.21 | 37.21 | 37.32 | 882,908 | -0.80(-2.10%) |
Nov 16, 2022 | 37.59 | 38.29 | 37.58 | 38.12 | 916,157 | +0.49(+1.30%) |
Nov 15, 2022 | 39.39 | 39.66 | 37.57 | 37.63 | 1,414,243 | -1.55(-3.96%) |
Nov 14, 2022 | 39.59 | 39.97 | 39.11 | 39.18 | 869,024 | -0.56(-1.41%) |
Nov 11, 2022 | 41.04 | 41.06 | 39.15 | 39.74 | 1,241,905 | -1.28(-3.12%) |
Nov 10, 2022 | 40.47 | 41.60 | 40.37 | 41.02 | 878,937 | +1.27(+3.19%) |
Nov 09, 2022 | 40.11 | 40.91 | 39.62 | 39.75 | 634,819 | -0.38(-0.95%) |
Nov 08, 2022 | 39.39 | 40.31 | 39.31 | 40.13 | 599,119 | +0.83(+2.11%) |
Nov 07, 2022 | 39.54 | 39.65 | 38.87 | 39.30 | 528,526 | -0.07(-0.18%) |
Nov 04, 2022 | 39.38 | 39.65 | 39.05 | 39.37 | 709,759 | +0.06(+0.15%) |
Nov 03, 2022 | 39.23 | 39.45 | 38.70 | 39.31 | 368,080 | -0.15(-0.38%) |
Nov 02, 2022 | 39.63 | 40.10 | 39.31 | 39.46 | 795,078 | -0.15(-0.38%) |