Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 36.45 | 36.89 | 36.37 | 36.89 | 407,561 | +0.51(+1.41%) |
Jan 30, 2023 | 36.38 | 36.68 | 36.37 | 36.37 | 164,720 | -0.11(-0.31%) |
Jan 27, 2023 | 36.36 | 36.61 | 36.32 | 36.49 | 45,765 | -0.01(-0.03%) |
Jan 26, 2023 | 36.48 | 36.52 | 36.27 | 36.50 | 72,365 | +0.12(+0.34%) |
Jan 25, 2023 | 36.15 | 36.37 | 36.06 | 36.37 | 271,751 | +0.07(+0.18%) |
Jan 24, 2023 | 36.25 | 36.38 | 35.94 | 36.31 | 155,084 | +0.06(+0.16%) |
Jan 23, 2023 | 36.20 | 36.51 | 36.12 | 36.25 | 298,098 | +0.11(+0.32%) |
Jan 20, 2023 | 35.86 | 36.14 | 35.63 | 36.13 | 76,001 | +0.33(+0.93%) |
Jan 19, 2023 | 35.91 | 36.02 | 35.79 | 35.80 | 135,573 | -0.25(-0.69%) |
Jan 18, 2023 | 36.89 | 36.89 | 36.05 | 36.05 | 153,977 | -0.79(-2.14%) |
Jan 17, 2023 | 36.99 | 37.07 | 36.81 | 36.84 | 100,753 | -0.14(-0.38%) |
Jan 13, 2023 | 36.88 | 37.03 | 36.74 | 36.98 | 118,297 | -0.03(-0.08%) |
Jan 12, 2023 | 37.17 | 37.22 | 36.95 | 37.01 | 69,130 | -0.09(-0.24%) |
Jan 11, 2023 | 37.03 | 37.11 | 36.89 | 37.10 | 78,000 | +0.21(+0.58%) |
Jan 10, 2023 | 36.79 | 36.92 | 36.69 | 36.89 | 68,982 | +0.01(+0.03%) |
Jan 09, 2023 | 37.09 | 37.24 | 36.84 | 36.88 | 101,007 | -0.14(-0.38%) |
Jan 06, 2023 | 36.52 | 37.14 | 36.52 | 37.02 | 82,491 | +0.73(+2.02%) |
Jan 05, 2023 | 36.42 | 36.44 | 36.12 | 36.29 | 176,020 | -0.30(-0.83%) |
Jan 04, 2023 | 36.51 | 36.84 | 36.43 | 36.59 | 215,157 | +0.23(+0.63%) |
Jan 03, 2023 | 36.32 | 36.41 | 35.94 | 36.36 | 156,891 | +0.21(+0.58%) |
Dec 30, 2022 | 36.23 | 36.34 | 35.91 | 36.15 | 153,877 | -0.27(-0.73%) |
Dec 29, 2022 | 36.32 | 36.51 | 36.29 | 36.42 | 66,077 | +0.32(+0.90%) |
Dec 28, 2022 | 36.58 | 36.62 | 36.07 | 36.10 | 77,479 | -0.41(-1.11%) |
Dec 27, 2022 | 36.40 | 36.53 | 36.23 | 36.50 | 73,520 | +0.26(+0.73%) |
Dec 23, 2022 | 36.03 | 36.27 | 35.99 | 36.24 | 73,233 | +0.11(+0.31%) |
Dec 22, 2022 | 35.98 | 36.12 | 35.50 | 36.12 | 80,130 | -0.07(-0.18%) |
Dec 21, 2022 | 35.92 | 36.24 | 35.92 | 36.19 | 86,234 | +0.50(+1.40%) |
Dec 20, 2022 | 35.71 | 35.85 | 35.58 | 35.69 | 80,153 | -0.07(-0.18%) |
Dec 19, 2022 | 35.97 | 36.10 | 35.59 | 35.76 | 103,187 | -0.20(-0.55%) |
Dec 16, 2022 | 36.00 | 36.05 | 35.67 | 35.95 | 136,693 | -0.25(-0.70%) |
Dec 15, 2022 | 36.60 | 36.65 | 36.06 | 36.21 | 197,415 | -0.58(-1.59%) |
Dec 14, 2022 | 36.88 | 37.30 | 36.69 | 36.79 | 151,227 | -0.15(-0.41%) |
Dec 13, 2022 | 37.34 | 37.47 | 36.72 | 36.94 | 104,163 | +0.10(+0.28%) |
Dec 12, 2022 | 36.43 | 36.84 | 36.27 | 36.84 | 78,345 | +0.49(+1.35%) |
Dec 09, 2022 | 36.43 | 36.64 | 36.32 | 36.35 | 54,510 | -0.21(-0.57%) |
Dec 08, 2022 | 36.34 | 36.58 | 36.34 | 36.56 | 77,822 | +0.25(+0.68%) |
Dec 07, 2022 | 36.26 | 36.53 | 36.21 | 36.31 | 125,250 | +0.09(+0.26%) |
Dec 06, 2022 | 36.41 | 36.48 | 36.04 | 36.22 | 247,825 | -0.18(-0.49%) |
Dec 05, 2022 | 36.58 | 36.58 | 36.28 | 36.40 | 144,552 | -0.36(-0.98%) |
Dec 02, 2022 | 36.44 | 36.85 | 36.44 | 36.76 | 140,086 | -0.03(-0.08%) |
Dec 01, 2022 | 36.82 | 37.05 | 36.62 | 36.78 | 79,470 | +0.00(+0.00%) |
Nov 30, 2022 | 36.04 | 36.78 | 35.76 | 36.78 | 104,384 | +0.73(+2.04%) |
Nov 29, 2022 | 35.98 | 36.06 | 35.84 | 36.05 | 122,818 | +0.00(+0.00%) |
Nov 28, 2022 | 36.30 | 36.37 | 35.94 | 36.05 | 158,760 | -0.42(-1.16%) |
Nov 25, 2022 | 36.33 | 36.48 | 36.33 | 36.47 | 28,027 | +0.24(+0.65%) |
Nov 23, 2022 | 36.21 | 36.33 | 36.09 | 36.24 | 116,138 | +0.07(+0.18%) |
Nov 22, 2022 | 35.99 | 36.26 | 35.99 | 36.17 | 110,909 | +0.31(+0.87%) |
Nov 21, 2022 | 35.62 | 35.92 | 35.62 | 35.86 | 138,894 | +0.23(+0.64%) |
Nov 18, 2022 | 35.47 | 35.69 | 35.45 | 35.63 | 95,626 | +0.42(+1.21%) |
Nov 17, 2022 | 35.05 | 35.26 | 34.92 | 35.21 | 111,947 | -0.10(-0.29%) |
Nov 16, 2022 | 35.36 | 35.46 | 35.23 | 35.31 | 196,637 | +0.02(+0.05%) |
Nov 15, 2022 | 35.46 | 35.56 | 35.00 | 35.29 | 391,063 | +0.11(+0.32%) |
Nov 14, 2022 | 35.41 | 35.60 | 35.16 | 35.18 | 111,609 | -0.13(-0.37%) |
Nov 11, 2022 | 35.46 | 35.46 | 35.06 | 35.31 | 72,950 | -0.18(-0.50%) |
Nov 10, 2022 | 35.27 | 35.51 | 34.89 | 35.49 | 126,038 | +1.08(+3.15%) |
Nov 09, 2022 | 34.59 | 34.98 | 34.31 | 34.41 | 1,030,916 | -0.28(-0.82%) |
Nov 08, 2022 | 34.53 | 34.87 | 34.39 | 34.69 | 378,248 | +0.24(+0.68%) |
Nov 07, 2022 | 34.56 | 34.57 | 34.15 | 34.45 | 117,618 | +0.03(+0.08%) |
Nov 04, 2022 | 34.30 | 34.58 | 34.03 | 34.43 | 115,688 | +0.38(+1.11%) |
Nov 03, 2022 | 33.86 | 34.19 | 33.67 | 34.05 | 65,443 | -0.11(-0.34%) |
Nov 02, 2022 | 34.64 | 34.97 | 34.16 | 34.16 | 714,298 | -0.53(-1.54%) |