Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 36.08 | 36.58 | 36.01 | 36.58 | 9,152 | +0.81(+2.25%) |
Jan 30, 2023 | 36.03 | 36.13 | 35.72 | 35.77 | 19,077 | -0.41(-1.13%) |
Jan 27, 2023 | 36.00 | 36.25 | 35.92 | 36.18 | 12,420 | +0.15(+0.41%) |
Jan 26, 2023 | 36.07 | 36.07 | 35.62 | 36.03 | 16,823 | +0.27(+0.75%) |
Jan 25, 2023 | 35.65 | 35.76 | 35.16 | 35.76 | 25,955 | +0.11(+0.31%) |
Jan 24, 2023 | 35.75 | 35.77 | 35.60 | 35.65 | 108,157 | -0.14(-0.39%) |
Jan 23, 2023 | 35.44 | 35.86 | 35.44 | 35.79 | 31,848 | +0.49(+1.38%) |
Jan 20, 2023 | 34.83 | 35.30 | 34.72 | 35.30 | 11,229 | +0.61(+1.75%) |
Jan 19, 2023 | 34.89 | 34.89 | 34.59 | 34.70 | 19,543 | -0.32(-0.91%) |
Jan 18, 2023 | 35.61 | 35.94 | 35.02 | 35.02 | 10,273 | -0.50(-1.40%) |
Jan 17, 2023 | 35.51 | 35.78 | 35.49 | 35.51 | 26,205 | -0.08(-0.22%) |
Jan 13, 2023 | 35.30 | 35.62 | 35.30 | 35.59 | 10,752 | +0.20(+0.55%) |
Jan 12, 2023 | 35.22 | 35.42 | 34.90 | 35.39 | 15,097 | +0.43(+1.22%) |
Jan 11, 2023 | 34.95 | 35.04 | 34.75 | 34.97 | 18,542 | +0.35(+1.00%) |
Jan 10, 2023 | 34.20 | 34.63 | 34.09 | 34.62 | 13,676 | +0.47(+1.36%) |
Jan 09, 2023 | 34.22 | 34.59 | 34.15 | 34.15 | 25,310 | +0.18(+0.52%) |
Jan 06, 2023 | 33.49 | 34.10 | 33.49 | 33.98 | 7,553 | +0.82(+2.47%) |
Jan 05, 2023 | 33.18 | 33.34 | 32.86 | 33.16 | 5,987 | -0.34(-1.01%) |
Jan 04, 2023 | 33.35 | 33.62 | 33.31 | 33.50 | 7,998 | +0.60(+1.81%) |
Jan 03, 2023 | 33.17 | 33.42 | 32.77 | 32.90 | 23,759 | -0.09(-0.27%) |
Dec 30, 2022 | 32.78 | 33.12 | 32.78 | 32.99 | 20,272 | -0.11(-0.33%) |
Dec 29, 2022 | 33.01 | 33.21 | 33.01 | 33.10 | 31,919 | +0.68(+2.10%) |
Dec 28, 2022 | 32.99 | 33.00 | 32.42 | 32.42 | 27,661 | -0.59(-1.79%) |
Dec 27, 2022 | 33.01 | 33.15 | 32.77 | 33.01 | 44,112 | -0.03(-0.09%) |
Dec 23, 2022 | 32.78 | 33.07 | 32.71 | 33.04 | 8,059 | +0.22(+0.67%) |
Dec 22, 2022 | 32.96 | 32.96 | 32.40 | 32.82 | 18,128 | -0.45(-1.34%) |
Dec 21, 2022 | 32.79 | 33.43 | 32.79 | 33.27 | 25,132 | +0.51(+1.55%) |
Dec 20, 2022 | 32.50 | 32.89 | 32.50 | 32.76 | 18,706 | +0.13(+0.40%) |
Dec 19, 2022 | 33.33 | 33.33 | 32.63 | 32.63 | 11,946 | -0.36(-1.09%) |
Dec 16, 2022 | 33.13 | 33.13 | 32.76 | 32.99 | 47,305 | -0.31(-0.92%) |
Dec 15, 2022 | 33.68 | 33.70 | 33.29 | 33.30 | 23,206 | -0.81(-2.38%) |
Dec 14, 2022 | 34.65 | 34.65 | 34.02 | 34.11 | 6,591 | -0.22(-0.63%) |
Dec 13, 2022 | 35.22 | 35.22 | 34.16 | 34.33 | 13,717 | +0.36(+1.05%) |
Dec 12, 2022 | 33.65 | 34.05 | 33.65 | 33.97 | 18,970 | +0.32(+0.94%) |
Dec 09, 2022 | 34.02 | 34.02 | 33.65 | 33.66 | 14,659 | -0.27(-0.79%) |
Dec 08, 2022 | 33.86 | 34.17 | 33.86 | 33.92 | 19,515 | +0.16(+0.47%) |
Dec 07, 2022 | 34.05 | 34.06 | 33.73 | 33.76 | 15,893 | -0.10(-0.29%) |
Dec 06, 2022 | 34.21 | 34.37 | 33.69 | 33.86 | 11,285 | -0.54(-1.58%) |
Dec 05, 2022 | 35.24 | 35.24 | 34.31 | 34.41 | 4,395 | -0.80(-2.28%) |
Dec 02, 2022 | 34.96 | 35.34 | 34.96 | 35.21 | 9,463 | +0.09(+0.25%) |
Dec 01, 2022 | 35.27 | 35.36 | 35.05 | 35.12 | 19,461 | +0.15(+0.42%) |
Nov 30, 2022 | 34.19 | 35.06 | 33.91 | 34.97 | 6,636 | +0.85(+2.49%) |
Nov 29, 2022 | 34.18 | 34.35 | 34.10 | 34.12 | 5,899 | +0.03(+0.09%) |
Nov 28, 2022 | 34.58 | 34.58 | 34.02 | 34.09 | 34,044 | -0.64(-1.85%) |
Nov 25, 2022 | 34.73 | 34.80 | 34.71 | 34.73 | 5,155 | +0.17(+0.49%) |
Nov 23, 2022 | 34.60 | 34.64 | 34.42 | 34.57 | 7,549 | +0.13(+0.37%) |
Nov 22, 2022 | 34.20 | 34.51 | 34.19 | 34.44 | 16,541 | +0.39(+1.13%) |
Nov 21, 2022 | 34.22 | 34.22 | 33.92 | 34.05 | 16,488 | -0.10(-0.29%) |
Nov 18, 2022 | 34.36 | 34.36 | 33.96 | 34.15 | 19,073 | +0.16(+0.47%) |
Nov 17, 2022 | 34.15 | 34.15 | 33.61 | 33.99 | 12,183 | -0.19(-0.55%) |
Nov 16, 2022 | 34.83 | 34.83 | 34.10 | 34.18 | 22,854 | -0.58(-1.68%) |
Nov 15, 2022 | 34.63 | 35.02 | 34.55 | 34.76 | 11,743 | +0.55(+1.62%) |
Nov 14, 2022 | 34.53 | 34.60 | 34.16 | 34.21 | 18,454 | -0.38(-1.09%) |
Nov 11, 2022 | 34.58 | 34.72 | 34.41 | 34.59 | 10,627 | +0.38(+1.10%) |
Nov 10, 2022 | 33.79 | 34.21 | 33.74 | 34.21 | 14,273 | +1.96(+6.08%) |
Nov 09, 2022 | 32.95 | 32.95 | 32.19 | 32.25 | 18,176 | -0.72(-2.19%) |
Nov 08, 2022 | 32.82 | 33.43 | 32.66 | 32.97 | 16,437 | +0.03(+0.09%) |
Nov 07, 2022 | 32.90 | 32.97 | 32.52 | 32.94 | 19,726 | +0.36(+1.09%) |
Nov 04, 2022 | 32.19 | 32.63 | 32.11 | 32.59 | 26,642 | +0.45(+1.39%) |
Nov 03, 2022 | 31.73 | 32.39 | 31.71 | 32.14 | 7,703 | -0.19(-0.58%) |
Nov 02, 2022 | 33.43 | 32.33 | 32.33 | 29,126 | -1.05(-3.14%) |