Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 34.46 | 34.80 | 34.35 | 34.79 | 757,899 | +0.34(+0.98%) |
Jan 30, 2023 | 34.60 | 34.80 | 34.45 | 34.45 | 185,594 | -0.24(-0.68%) |
Jan 27, 2023 | 34.33 | 34.87 | 34.18 | 34.69 | 260,182 | +0.67(+1.98%) |
Jan 26, 2023 | 33.60 | 34.04 | 33.24 | 34.02 | 500,096 | +0.74(+2.22%) |
Jan 25, 2023 | 33.50 | 33.67 | 33.14 | 33.28 | 526,509 | -0.20(-0.60%) |
Jan 24, 2023 | 33.86 | 33.92 | 33.29 | 33.48 | 223,964 | -0.03(-0.08%) |
Jan 23, 2023 | 33.83 | 34.37 | 33.51 | 33.51 | 687,373 | -0.34(-1.00%) |
Jan 20, 2023 | 34.43 | 34.56 | 33.30 | 33.84 | 778,254 | -0.45(-1.30%) |
Jan 19, 2023 | 34.03 | 34.44 | 33.81 | 34.29 | 472,182 | +0.22(+0.64%) |
Jan 18, 2023 | 34.48 | 34.72 | 33.86 | 34.07 | 198,400 | -0.11(-0.32%) |
Jan 17, 2023 | 33.87 | 34.42 | 33.87 | 34.18 | 207,452 | +0.40(+1.18%) |
Jan 13, 2023 | 33.89 | 34.15 | 33.78 | 33.78 | 203,804 | -0.22(-0.64%) |
Jan 12, 2023 | 33.71 | 34.22 | 33.61 | 34.00 | 234,051 | +0.52(+1.54%) |
Jan 11, 2023 | 32.76 | 33.51 | 32.62 | 33.48 | 171,484 | +1.03(+3.19%) |
Jan 10, 2023 | 32.46 | 32.63 | 32.20 | 32.45 | 262,580 | -0.06(-0.20%) |
Jan 09, 2023 | 32.68 | 32.98 | 32.49 | 32.51 | 254,748 | -0.15(-0.47%) |
Jan 06, 2023 | 32.27 | 32.69 | 32.21 | 32.67 | 229,230 | +0.68(+2.13%) |
Jan 05, 2023 | 32.91 | 33.03 | 31.88 | 31.99 | 593,597 | -0.82(-2.49%) |
Jan 04, 2023 | 32.64 | 33.29 | 32.58 | 32.80 | 253,029 | +0.37(+1.15%) |
Jan 03, 2023 | 32.48 | 32.92 | 32.01 | 32.43 | 333,940 | +0.19(+0.59%) |
Dec 30, 2022 | 32.28 | 32.58 | 31.97 | 32.24 | 272,471 | -0.21(-0.64%) |
Dec 29, 2022 | 32.00 | 32.67 | 31.92 | 32.45 | 212,245 | +0.59(+1.85%) |
Dec 28, 2022 | 32.70 | 32.89 | 31.84 | 31.86 | 204,917 | -0.85(-2.61%) |
Dec 27, 2022 | 32.68 | 32.89 | 32.46 | 32.71 | 226,691 | +0.05(+0.14%) |
Dec 23, 2022 | 32.68 | 32.83 | 32.49 | 32.67 | 223,047 | +0.00(+0.00%) |
Dec 22, 2022 | 32.94 | 33.10 | 32.11 | 32.67 | 242,027 | -0.54(-1.61%) |
Dec 21, 2022 | 33.70 | 34.08 | 33.18 | 33.20 | 365,058 | -0.43(-1.27%) |
Dec 20, 2022 | 33.30 | 33.64 | 33.04 | 33.63 | 329,731 | +0.26(+0.78%) |
Dec 19, 2022 | 33.55 | 33.97 | 33.31 | 33.37 | 290,423 | -0.09(-0.27%) |
Dec 16, 2022 | 33.75 | 33.95 | 33.02 | 33.46 | 1,722,769 | -1.16(-3.36%) |
Dec 15, 2022 | 34.47 | 34.68 | 34.08 | 34.62 | 357,806 | +0.14(+0.42%) |
Dec 14, 2022 | 34.53 | 35.12 | 34.35 | 34.48 | 356,191 | -0.48(-1.37%) |
Dec 13, 2022 | 35.66 | 36.06 | 34.93 | 34.96 | 397,104 | +0.01(+0.03%) |
Dec 12, 2022 | 34.92 | 35.04 | 34.35 | 34.95 | 287,762 | +0.10(+0.28%) |
Dec 09, 2022 | 35.06 | 35.18 | 34.74 | 34.85 | 169,813 | -0.30(-0.85%) |
Dec 08, 2022 | 35.36 | 35.72 | 34.99 | 35.14 | 223,955 | -0.21(-0.59%) |
Dec 07, 2022 | 34.96 | 35.80 | 34.92 | 35.35 | 465,164 | +0.40(+1.14%) |
Dec 06, 2022 | 34.82 | 35.03 | 34.73 | 34.96 | 169,956 | +0.14(+0.42%) |
Dec 05, 2022 | 35.51 | 35.51 | 34.72 | 34.81 | 224,841 | -1.07(-2.97%) |
Dec 02, 2022 | 35.08 | 36.14 | 35.03 | 35.88 | 379,384 | +0.63(+1.79%) |
Dec 01, 2022 | 35.73 | 35.93 | 35.02 | 35.24 | 205,062 | -0.23(-0.64%) |
Nov 30, 2022 | 35.02 | 35.61 | 34.37 | 35.47 | 563,374 | +0.23(+0.67%) |
Nov 29, 2022 | 34.41 | 35.37 | 34.35 | 35.23 | 387,763 | +0.89(+2.60%) |
Nov 28, 2022 | 34.96 | 35.51 | 34.31 | 34.34 | 277,661 | -0.55(-1.58%) |
Nov 25, 2022 | 35.20 | 35.23 | 34.86 | 34.89 | 191,325 | -0.21(-0.59%) |
Nov 23, 2022 | 35.12 | 35.33 | 34.71 | 35.10 | 200,204 | -0.15(-0.44%) |
Nov 22, 2022 | 35.37 | 35.52 | 35.05 | 35.25 | 169,642 | -0.12(-0.33%) |
Nov 21, 2022 | 34.98 | 35.50 | 34.85 | 35.37 | 242,118 | +0.38(+1.08%) |
Nov 18, 2022 | 34.96 | 35.24 | 34.66 | 34.99 | 329,448 | +0.49(+1.41%) |
Nov 17, 2022 | 34.48 | 34.53 | 34.15 | 34.51 | 174,326 | -0.03(-0.08%) |
Nov 16, 2022 | 35.40 | 35.64 | 34.49 | 34.53 | 242,257 | -1.01(-2.83%) |
Nov 15, 2022 | 35.72 | 35.93 | 35.23 | 35.54 | 219,690 | -0.14(-0.40%) |
Nov 14, 2022 | 36.09 | 36.09 | 35.29 | 35.68 | 282,033 | -0.60(-1.66%) |
Nov 11, 2022 | 35.58 | 36.40 | 35.25 | 36.28 | 367,273 | +0.67(+1.89%) |
Nov 10, 2022 | 35.25 | 35.67 | 34.85 | 35.61 | 475,758 | +1.14(+3.31%) |
Nov 09, 2022 | 34.43 | 35.05 | 34.35 | 34.47 | 223,797 | +0.05(+0.16%) |
Nov 08, 2022 | 34.64 | 34.80 | 34.04 | 34.42 | 265,727 | -0.52(-1.49%) |
Nov 07, 2022 | 35.06 | 35.31 | 34.30 | 34.94 | 266,962 | -0.04(-0.10%) |
Nov 04, 2022 | 34.39 | 35.54 | 34.37 | 34.97 | 287,587 | +0.75(+2.18%) |
Nov 03, 2022 | 34.21 | 34.58 | 33.34 | 34.23 | 215,904 | -0.15(-0.44%) |
Nov 02, 2022 | 34.32 | 34.96 | 34.20 | 34.38 | 308,717 | +0.04(+0.10%) |