Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 36.69 | 36.96 | 36.63 | 36.82 | 49,613 | +0.24(+0.65%) |
Jan 30, 2023 | 36.49 | 36.60 | 36.45 | 36.58 | 3,531 | +0.00(+0.01%) |
Jan 27, 2023 | 36.55 | 36.72 | 36.48 | 36.58 | 29,543 | +0.09(+0.26%) |
Jan 26, 2023 | 36.49 | 36.63 | 36.41 | 36.49 | 465,988 | +0.05(+0.13%) |
Jan 25, 2023 | 36.31 | 36.45 | 36.30 | 36.44 | 16,683 | +0.00(+0.01%) |
Jan 24, 2023 | 36.37 | 36.44 | 36.37 | 36.44 | 1,126 | +0.08(+0.21%) |
Jan 23, 2023 | 36.30 | 36.38 | 36.30 | 36.36 | 518 | +0.20(+0.55%) |
Jan 20, 2023 | 36.20 | 36.20 | 36.12 | 36.16 | 1,972 | -0.05(-0.15%) |
Jan 19, 2023 | 36.18 | 36.21 | 36.18 | 36.21 | 417 | +0.00(+0.00%) |
Jan 18, 2023 | 36.30 | 36.30 | 36.20 | 36.21 | 2,181 | +0.10(+0.28%) |
Jan 17, 2023 | 36.03 | 36.15 | 36.02 | 36.11 | 6,178 | +0.11(+0.30%) |
Jan 13, 2023 | 35.99 | 36.01 | 35.99 | 36.01 | 1,115 | +0.14(+0.38%) |
Jan 12, 2023 | 35.87 | 35.90 | 35.77 | 35.87 | 6,043 | +0.15(+0.42%) |
Jan 11, 2023 | 35.72 | 35.74 | 35.69 | 35.72 | 6,672 | +0.11(+0.31%) |
Jan 10, 2023 | 35.49 | 35.61 | 35.49 | 35.61 | 3,720 | +0.10(+0.28%) |
Jan 09, 2023 | 35.55 | 35.56 | 35.51 | 35.51 | 1,441 | +0.06(+0.17%) |
Jan 06, 2023 | 35.38 | 35.59 | 35.38 | 35.45 | 2,130 | +0.35(+1.00%) |
Jan 05, 2023 | 34.91 | 35.10 | 34.91 | 35.10 | 671 | +0.28(+0.80%) |
Jan 04, 2023 | 34.68 | 34.82 | 34.64 | 34.82 | 1,204 | +0.42(+1.21%) |
Jan 03, 2023 | 34.46 | 34.46 | 34.29 | 34.40 | 1,609 | +0.13(+0.38%) |
Dec 30, 2022 | 34.34 | 34.35 | 34.24 | 34.27 | 1,437 | -0.05(-0.14%) |
Dec 29, 2022 | 34.41 | 34.42 | 34.26 | 34.32 | 1,084 | +0.04(+0.12%) |
Dec 28, 2022 | 34.37 | 34.37 | 34.25 | 34.28 | 873 | -0.16(-0.46%) |
Dec 27, 2022 | 34.60 | 34.60 | 34.39 | 34.44 | 2,126 | -0.18(-0.51%) |
Dec 23, 2022 | 34.62 | 34.68 | 34.51 | 34.61 | 36,656 | -0.05(-0.14%) |
Dec 22, 2022 | 33.56 | 34.66 | 33.56 | 34.66 | 1,102 | -0.22(-0.64%) |
Dec 21, 2022 | 34.88 | 34.94 | 34.88 | 34.88 | 789 | -0.02(-0.04%) |
Dec 20, 2022 | 34.91 | 34.91 | 34.90 | 34.90 | 713 | -0.01(-0.04%) |
Dec 19, 2022 | 34.94 | 34.94 | 34.87 | 34.91 | 647 | -0.07(-0.20%) |
Dec 16, 2022 | 34.98 | 34.98 | 34.98 | 34.98 | 182 | +0.02(+0.05%) |
Dec 15, 2022 | 34.95 | 34.97 | 34.95 | 34.96 | 743 | -0.60(-1.70%) |
Dec 14, 2022 | 35.61 | 35.61 | 35.57 | 35.57 | 118 | +0.04(+0.11%) |
Dec 13, 2022 | 35.53 | 35.53 | 35.53 | 35.53 | 332 | +0.22(+0.61%) |
Dec 12, 2022 | 35.32 | 35.32 | 35.23 | 35.31 | 2,433 | -0.16(-0.44%) |
Dec 09, 2022 | 35.53 | 35.53 | 35.35 | 35.47 | 32,131 | -0.02(-0.06%) |
Dec 08, 2022 | 35.47 | 35.49 | 35.47 | 35.49 | 272 | -0.05(-0.14%) |
Dec 07, 2022 | 35.59 | 35.59 | 35.49 | 35.54 | 1,544 | +0.08(+0.24%) |
Dec 06, 2022 | 35.46 | 35.46 | 35.46 | 35.46 | 511 | -0.14(-0.39%) |
Dec 05, 2022 | 35.80 | 35.80 | 35.60 | 35.60 | 2,425 | -0.26(-0.72%) |
Dec 02, 2022 | 35.85 | 35.85 | 35.85 | 35.85 | 421 | +0.08(+0.23%) |
Dec 01, 2022 | 35.63 | 35.77 | 35.63 | 35.77 | 340 | +0.15(+0.42%) |
Nov 30, 2022 | 35.62 | 35.62 | 35.62 | 35.62 | 199 | +0.38(+1.09%) |
Nov 29, 2022 | 35.37 | 35.37 | 35.24 | 35.24 | 450 | -0.20(-0.56%) |
Nov 28, 2022 | 35.41 | 35.48 | 35.17 | 35.44 | 7,023 | +0.09(+0.26%) |
Nov 25, 2022 | 35.35 | 35.35 | 35.34 | 35.34 | 1,332 | +0.07(+0.21%) |
Nov 23, 2022 | 35.34 | 35.39 | 35.24 | 35.27 | 2,230 | -0.02(-0.07%) |
Nov 22, 2022 | 35.37 | 35.37 | 35.26 | 35.29 | 1,101 | +0.03(+0.09%) |
Nov 21, 2022 | 35.21 | 35.27 | 35.21 | 35.26 | 912 | +0.02(+0.04%) |
Nov 18, 2022 | 35.16 | 35.30 | 35.16 | 35.25 | 431 | +0.03(+0.08%) |
Nov 17, 2022 | 35.25 | 35.26 | 35.22 | 35.22 | 1,789 | -0.16(-0.44%) |
Nov 16, 2022 | 35.37 | 35.40 | 35.34 | 35.38 | 856 | +0.00(+0.01%) |
Nov 15, 2022 | 35.38 | 35.43 | 35.35 | 35.37 | 936 | +0.35(+1.01%) |
Nov 14, 2022 | 35.16 | 35.16 | 35.02 | 35.02 | 930 | -0.30(-0.85%) |
Nov 11, 2022 | 35.30 | 35.40 | 35.30 | 35.32 | 574 | +0.20(+0.57%) |
Nov 10, 2022 | 34.90 | 35.12 | 34.90 | 35.12 | 354 | +0.88(+2.56%) |
Nov 09, 2022 | 34.41 | 34.41 | 34.07 | 34.24 | 1,413 | -0.09(-0.25%) |
Nov 08, 2022 | 34.19 | 34.33 | 34.19 | 34.33 | 1,475 | +0.26(+0.75%) |
Nov 07, 2022 | 33.89 | 34.07 | 33.89 | 34.07 | 4,948 | +0.19(+0.56%) |
Nov 04, 2022 | 33.87 | 33.88 | 33.86 | 33.88 | 447 | -0.06(-0.17%) |
Nov 03, 2022 | 34.02 | 34.02 | 33.94 | 33.94 | 1,987 | -0.29(-0.84%) |
Nov 02, 2022 | 34.22 | 34.23 | 34.22 | 34.23 | 2,518 | -0.02(-0.06%) |