Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 33.56 | 33.80 | 33.42 | 33.80 | 732,323 | +0.23(+0.69%) |
Jan 30, 2023 | 33.65 | 33.77 | 33.55 | 33.57 | 316,229 | -0.20(-0.59%) |
Jan 27, 2023 | 33.74 | 33.84 | 33.59 | 33.77 | 501,229 | -0.13(-0.38%) |
Jan 26, 2023 | 33.96 | 33.96 | 33.61 | 33.90 | 699,580 | -0.02(-0.06%) |
Jan 25, 2023 | 33.69 | 33.93 | 33.61 | 33.92 | 838,222 | +0.14(+0.41%) |
Jan 24, 2023 | 33.67 | 33.85 | 33.47 | 33.78 | 816,131 | -0.10(-0.30%) |
Jan 23, 2023 | 33.77 | 33.96 | 33.68 | 33.88 | 644,737 | +0.12(+0.36%) |
Jan 20, 2023 | 33.53 | 33.76 | 33.37 | 33.76 | 426,331 | +0.23(+0.69%) |
Jan 19, 2023 | 33.36 | 33.61 | 33.31 | 33.53 | 413,222 | +0.11(+0.33%) |
Jan 18, 2023 | 34.01 | 34.01 | 33.41 | 33.42 | 893,717 | -0.27(-0.80%) |
Jan 17, 2023 | 33.94 | 33.94 | 33.63 | 33.69 | 563,791 | -0.10(-0.30%) |
Jan 13, 2023 | 33.59 | 33.79 | 33.51 | 33.79 | 649,758 | +0.03(+0.09%) |
Jan 12, 2023 | 33.80 | 33.83 | 33.28 | 33.76 | 405,045 | +0.52(+1.56%) |
Jan 11, 2023 | 33.32 | 33.32 | 33.09 | 33.24 | 815,956 | +0.09(+0.27%) |
Jan 10, 2023 | 33.09 | 33.15 | 32.90 | 33.15 | 416,416 | +0.17(+0.53%) |
Jan 09, 2023 | 33.19 | 33.26 | 32.97 | 32.98 | 478,538 | +0.12(+0.35%) |
Jan 06, 2023 | 32.34 | 32.90 | 32.21 | 32.86 | 372,881 | +0.81(+2.53%) |
Jan 05, 2023 | 32.57 | 32.57 | 31.88 | 32.05 | 240,400 | -0.07(-0.22%) |
Jan 04, 2023 | 32.29 | 32.29 | 31.96 | 32.12 | 501,837 | +0.16(+0.50%) |
Jan 03, 2023 | 32.09 | 32.18 | 31.82 | 31.96 | 340,811 | +0.22(+0.69%) |
Dec 30, 2022 | 31.85 | 31.92 | 31.66 | 31.74 | 474,942 | -0.21(-0.66%) |
Dec 29, 2022 | 31.94 | 32.00 | 31.80 | 31.95 | 535,964 | +0.29(+0.92%) |
Dec 28, 2022 | 32.19 | 32.19 | 31.66 | 31.66 | 340,561 | -0.45(-1.40%) |
Dec 27, 2022 | 32.08 | 32.13 | 31.96 | 32.11 | 896,122 | +0.22(+0.69%) |
Dec 23, 2022 | 31.76 | 31.90 | 31.61 | 31.89 | 303,574 | +0.22(+0.69%) |
Dec 22, 2022 | 31.84 | 31.84 | 31.35 | 31.67 | 229,108 | -0.63(-1.95%) |
Dec 21, 2022 | 32.23 | 32.37 | 32.12 | 32.30 | 751,264 | +0.41(+1.29%) |
Dec 20, 2022 | 31.83 | 32.00 | 31.77 | 31.89 | 749,800 | +0.18(+0.57%) |
Dec 19, 2022 | 31.93 | 31.93 | 31.59 | 31.71 | 419,425 | -0.16(-0.50%) |
Dec 16, 2022 | 31.87 | 31.92 | 31.70 | 31.87 | 148,407 | -0.15(-0.47%) |
Dec 15, 2022 | 32.46 | 32.46 | 31.90 | 32.02 | 290,501 | -0.65(-1.99%) |
Dec 14, 2022 | 32.77 | 32.91 | 32.48 | 32.67 | 235,414 | -0.02(-0.06%) |
Dec 13, 2022 | 33.21 | 33.21 | 32.63 | 32.69 | 332,046 | +0.25(+0.77%) |
Dec 12, 2022 | 32.45 | 32.45 | 32.23 | 32.44 | 479,846 | +0.06(+0.20%) |
Dec 09, 2022 | 32.53 | 32.66 | 32.35 | 32.38 | 364,363 | -0.06(-0.20%) |
Dec 08, 2022 | 32.43 | 32.50 | 32.31 | 32.44 | 394,811 | +0.07(+0.22%) |
Dec 07, 2022 | 32.47 | 32.52 | 32.27 | 32.37 | 400,519 | -0.04(-0.12%) |
Dec 06, 2022 | 32.39 | 32.59 | 32.20 | 32.41 | 390,363 | -0.04(-0.12%) |
Dec 05, 2022 | 32.76 | 32.82 | 32.40 | 32.45 | 480,130 | -0.30(-0.92%) |
Dec 02, 2022 | 32.45 | 32.81 | 32.42 | 32.75 | 292,371 | +0.03(+0.09%) |
Dec 01, 2022 | 32.79 | 32.84 | 32.58 | 32.72 | 136,505 | +0.17(+0.52%) |
Nov 30, 2022 | 32.24 | 32.65 | 31.94 | 32.55 | 226,252 | +0.56(+1.75%) |
Nov 29, 2022 | 31.87 | 32.08 | 31.87 | 31.99 | 176,248 | +0.28(+0.88%) |
Nov 28, 2022 | 31.95 | 32.04 | 31.68 | 31.71 | 445,089 | -0.35(-1.09%) |
Nov 25, 2022 | 32.00 | 32.12 | 31.96 | 32.06 | 53,560 | +0.13(+0.41%) |
Nov 23, 2022 | 31.74 | 31.96 | 31.70 | 31.93 | 158,900 | +0.21(+0.66%) |
Nov 22, 2022 | 31.50 | 31.73 | 31.47 | 31.72 | 268,134 | +0.49(+1.57%) |
Nov 21, 2022 | 31.22 | 31.27 | 31.02 | 31.23 | 143,418 | -0.20(-0.64%) |
Nov 18, 2022 | 31.46 | 31.48 | 31.29 | 31.43 | 232,773 | +0.13(+0.42%) |
Nov 17, 2022 | 30.96 | 31.32 | 30.90 | 31.30 | 252,191 | +0.00(+0.00%) |
Nov 16, 2022 | 31.31 | 31.41 | 31.22 | 31.30 | 186,257 | -0.15(-0.48%) |
Nov 15, 2022 | 31.72 | 31.72 | 31.18 | 31.45 | 423,543 | +0.11(+0.35%) |
Nov 14, 2022 | 31.41 | 31.60 | 31.34 | 31.34 | 298,534 | -0.03(-0.10%) |
Nov 11, 2022 | 31.00 | 31.43 | 30.94 | 31.37 | 138,137 | +0.60(+1.95%) |
Nov 10, 2022 | 30.60 | 30.81 | 30.38 | 30.77 | 265,586 | +1.04(+3.50%) |
Nov 09, 2022 | 29.97 | 30.12 | 29.69 | 29.73 | 223,641 | -0.42(-1.39%) |
Nov 08, 2022 | 29.92 | 30.32 | 29.92 | 30.15 | 138,100 | +0.23(+0.77%) |
Nov 07, 2022 | 29.85 | 30.00 | 29.80 | 29.92 | 226,227 | +0.26(+0.88%) |
Nov 04, 2022 | 29.30 | 29.69 | 29.30 | 29.66 | 183,400 | +1.12(+3.92%) |
Nov 03, 2022 | 28.45 | 28.64 | 28.32 | 28.54 | 259,023 | -0.23(-0.80%) |
Nov 02, 2022 | 29.23 | 28.77 | 28.77 | 247,816 | -0.50(-1.71%) |