Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 33.68 | 34.23 | 33.63 | 34.12 | 1,730,505 | +0.37(+1.08%) |
Jan 30, 2023 | 33.84 | 34.41 | 33.71 | 33.75 | 511,960 | -0.25(-0.73%) |
Jan 27, 2023 | 34.46 | 34.51 | 33.97 | 34.00 | 379,485 | -0.38(-1.09%) |
Jan 26, 2023 | 34.52 | 34.71 | 34.04 | 34.38 | 582,350 | +0.16(+0.48%) |
Jan 25, 2023 | 34.13 | 34.25 | 33.39 | 34.21 | 806,330 | -0.23(-0.66%) |
Jan 24, 2023 | 34.33 | 34.53 | 33.98 | 34.44 | 728,735 | +0.07(+0.20%) |
Jan 23, 2023 | 33.93 | 34.57 | 33.70 | 34.37 | 692,080 | +0.50(+1.48%) |
Jan 20, 2023 | 33.56 | 33.91 | 33.14 | 33.87 | 896,980 | +0.69(+2.07%) |
Jan 19, 2023 | 33.56 | 33.93 | 33.18 | 33.19 | 675,755 | -0.37(-1.11%) |
Jan 18, 2023 | 34.47 | 34.73 | 33.47 | 33.56 | 1,170,000 | -0.92(-2.66%) |
Jan 17, 2023 | 34.74 | 35.21 | 34.45 | 34.47 | 713,705 | -0.34(-0.97%) |
Jan 13, 2023 | 34.57 | 34.91 | 34.56 | 34.81 | 554,815 | -0.03(-0.08%) |
Jan 12, 2023 | 34.53 | 35.14 | 34.28 | 34.84 | 535,940 | +0.37(+1.07%) |
Jan 11, 2023 | 34.25 | 34.50 | 33.91 | 34.47 | 632,030 | +0.50(+1.48%) |
Jan 10, 2023 | 33.94 | 33.97 | 33.44 | 33.97 | 536,650 | +0.21(+0.62%) |
Jan 09, 2023 | 34.18 | 34.47 | 33.63 | 33.76 | 495,305 | -0.14(-0.41%) |
Jan 06, 2023 | 33.36 | 34.05 | 33.06 | 33.90 | 489,530 | +0.96(+2.91%) |
Jan 05, 2023 | 33.82 | 34.23 | 32.87 | 32.94 | 639,685 | -1.01(-2.97%) |
Jan 04, 2023 | 34.87 | 35.41 | 33.90 | 33.95 | 1,260,705 | -0.54(-1.58%) |
Jan 03, 2023 | 34.19 | 34.74 | 34.09 | 34.49 | 991,670 | +0.61(+1.79%) |
Dec 30, 2022 | 34.40 | 34.48 | 33.69 | 33.89 | 665,250 | -0.91(-2.62%) |
Dec 29, 2022 | 34.19 | 34.90 | 33.85 | 34.80 | 465,820 | +0.98(+2.89%) |
Dec 28, 2022 | 34.60 | 34.99 | 33.82 | 33.82 | 478,170 | -0.80(-2.31%) |
Dec 27, 2022 | 34.69 | 34.90 | 34.31 | 34.62 | 444,095 | +0.13(+0.38%) |
Dec 23, 2022 | 34.16 | 34.60 | 33.91 | 34.49 | 445,350 | +0.48(+1.42%) |
Dec 22, 2022 | 34.82 | 34.82 | 33.46 | 34.00 | 1,322,430 | -0.89(-2.56%) |
Dec 21, 2022 | 34.24 | 34.95 | 33.85 | 34.90 | 813,075 | +0.72(+2.09%) |
Dec 20, 2022 | 33.82 | 34.44 | 33.57 | 34.18 | 791,140 | +0.14(+0.41%) |
Dec 19, 2022 | 33.96 | 34.15 | 33.71 | 34.04 | 777,445 | -0.14(-0.41%) |
Dec 16, 2022 | 33.76 | 34.26 | 33.76 | 34.18 | 1,513,705 | +0.07(+0.22%) |
Dec 15, 2022 | 35.04 | 35.04 | 34.03 | 34.11 | 886,155 | -1.11(-3.14%) |
Dec 14, 2022 | 35.42 | 35.93 | 34.80 | 35.21 | 912,950 | -0.11(-0.32%) |
Dec 13, 2022 | 36.81 | 36.81 | 35.11 | 35.33 | 1,011,870 | -0.61(-1.70%) |
Dec 12, 2022 | 35.67 | 36.21 | 35.64 | 35.94 | 707,150 | +0.37(+1.03%) |
Dec 09, 2022 | 35.66 | 35.80 | 35.29 | 35.57 | 599,960 | -0.29(-0.81%) |
Dec 08, 2022 | 35.58 | 36.11 | 35.32 | 35.86 | 569,065 | +0.57(+1.60%) |
Dec 07, 2022 | 35.19 | 35.83 | 35.11 | 35.30 | 966,365 | +0.02(+0.06%) |
Dec 06, 2022 | 35.77 | 35.98 | 34.80 | 35.27 | 834,905 | -0.48(-1.33%) |
Dec 05, 2022 | 36.37 | 36.37 | 35.45 | 35.75 | 921,460 | -0.94(-2.56%) |
Dec 02, 2022 | 36.67 | 37.06 | 36.56 | 36.69 | 752,635 | -0.38(-1.03%) |
Dec 01, 2022 | 37.76 | 37.76 | 36.86 | 37.07 | 791,495 | -0.37(-0.99%) |
Nov 30, 2022 | 36.49 | 37.52 | 36.31 | 37.44 | 1,101,830 | +1.03(+2.82%) |
Nov 29, 2022 | 37.08 | 37.26 | 36.27 | 36.41 | 1,950,155 | -0.80(-2.14%) |
Nov 28, 2022 | 37.35 | 37.66 | 37.13 | 37.21 | 760,900 | -0.23(-0.62%) |
Nov 25, 2022 | 36.91 | 37.73 | 36.91 | 37.45 | 200,755 | +0.33(+0.90%) |
Nov 23, 2022 | 37.19 | 37.56 | 36.96 | 37.11 | 436,205 | -0.17(-0.46%) |
Nov 22, 2022 | 37.17 | 37.32 | 36.72 | 37.28 | 757,500 | +0.32(+0.85%) |
Nov 21, 2022 | 37.14 | 37.53 | 36.64 | 36.97 | 1,083,570 | -0.04(-0.11%) |
Nov 18, 2022 | 37.23 | 37.90 | 36.75 | 37.01 | 1,288,945 | +0.35(+0.94%) |
Nov 17, 2022 | 36.15 | 37.07 | 35.79 | 36.66 | 1,210,225 | +0.41(+1.13%) |
Nov 16, 2022 | 36.59 | 36.70 | 36.11 | 36.25 | 1,376,360 | -0.23(-0.63%) |
Nov 15, 2022 | 36.79 | 36.79 | 36.13 | 36.48 | 1,980,090 | +0.32(+0.90%) |
Nov 14, 2022 | 36.80 | 36.94 | 36.15 | 36.16 | 1,605,280 | -0.58(-1.57%) |
Nov 11, 2022 | 37.79 | 38.14 | 36.45 | 36.73 | 948,710 | -1.09(-2.87%) |
Nov 10, 2022 | 37.89 | 38.23 | 37.37 | 37.82 | 1,795,775 | +1.27(+3.48%) |
Nov 09, 2022 | 36.84 | 36.91 | 36.32 | 36.55 | 625,915 | -0.31(-0.85%) |
Nov 08, 2022 | 36.71 | 37.44 | 36.26 | 36.86 | 992,605 | +0.25(+0.68%) |
Nov 07, 2022 | 35.60 | 36.86 | 35.30 | 36.61 | 1,546,905 | +1.21(+3.42%) |
Nov 04, 2022 | 35.65 | 35.95 | 34.64 | 35.40 | 919,895 | -0.08(-0.23%) |
Nov 03, 2022 | 34.96 | 35.78 | 34.45 | 35.48 | 722,745 | +0.27(+0.76%) |
Nov 02, 2022 | 36.61 | 35.10 | 35.22 | 1,670,365 | -1.62(-4.41%) |