Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 37.39 | 38.11 | 37.39 | 38.11 | 23,148 | +0.71(+1.91%) |
Jan 30, 2023 | 37.85 | 38.06 | 37.32 | 37.40 | 51,116 | -0.93(-2.43%) |
Jan 27, 2023 | 38.04 | 38.56 | 37.92 | 38.33 | 69,653 | -0.32(-0.83%) |
Jan 26, 2023 | 38.37 | 38.65 | 37.84 | 38.65 | 49,166 | +0.65(+1.71%) |
Jan 25, 2023 | 37.28 | 38.05 | 37.14 | 38.00 | 42,370 | +0.09(+0.23%) |
Jan 24, 2023 | 37.63 | 38.04 | 37.63 | 37.91 | 36,164 | -0.18(-0.47%) |
Jan 23, 2023 | 36.76 | 38.22 | 36.76 | 38.09 | 85,864 | +1.52(+4.16%) |
Jan 20, 2023 | 36.03 | 36.57 | 35.83 | 36.57 | 43,129 | +0.85(+2.39%) |
Jan 19, 2023 | 36.36 | 36.54 | 35.63 | 35.72 | 62,194 | -0.93(-2.55%) |
Jan 18, 2023 | 37.14 | 37.46 | 36.65 | 36.65 | 41,029 | -0.20(-0.55%) |
Jan 17, 2023 | 36.74 | 37.08 | 36.51 | 36.85 | 58,080 | -0.01(-0.04%) |
Jan 13, 2023 | 36.25 | 36.87 | 36.25 | 36.87 | 27,241 | +0.22(+0.60%) |
Jan 12, 2023 | 36.42 | 36.79 | 35.84 | 36.65 | 27,913 | +0.37(+1.01%) |
Jan 11, 2023 | 35.89 | 36.28 | 35.79 | 36.28 | 60,838 | +0.35(+0.98%) |
Jan 10, 2023 | 35.43 | 35.95 | 35.30 | 35.93 | 30,071 | +0.41(+1.17%) |
Jan 09, 2023 | 35.28 | 36.17 | 35.28 | 35.51 | 181,379 | +0.70(+2.01%) |
Jan 06, 2023 | 33.69 | 34.98 | 33.56 | 34.81 | 92,512 | +1.57(+4.72%) |
Jan 05, 2023 | 33.34 | 33.68 | 33.14 | 33.24 | 58,840 | -0.43(-1.27%) |
Jan 04, 2023 | 33.47 | 33.84 | 33.30 | 33.67 | 60,543 | +0.75(+2.27%) |
Jan 03, 2023 | 33.70 | 33.75 | 32.77 | 32.93 | 44,440 | -0.28(-0.85%) |
Dec 30, 2022 | 32.73 | 33.24 | 32.70 | 33.21 | 44,835 | -0.03(-0.10%) |
Dec 29, 2022 | 32.68 | 33.33 | 32.68 | 33.24 | 60,895 | +0.96(+2.98%) |
Dec 28, 2022 | 32.61 | 32.97 | 32.27 | 32.28 | 78,336 | -0.54(-1.64%) |
Dec 27, 2022 | 33.07 | 33.09 | 32.77 | 32.82 | 83,947 | -0.51(-1.52%) |
Dec 23, 2022 | 33.19 | 33.33 | 32.86 | 33.32 | 91,048 | -0.03(-0.10%) |
Dec 22, 2022 | 33.89 | 33.89 | 32.74 | 33.36 | 54,078 | -1.26(-3.64%) |
Dec 21, 2022 | 34.06 | 34.69 | 34.06 | 34.62 | 54,166 | +0.71(+2.08%) |
Dec 20, 2022 | 33.66 | 34.16 | 33.66 | 33.91 | 155,593 | -0.15(-0.44%) |
Dec 19, 2022 | 34.57 | 34.57 | 33.81 | 34.06 | 47,891 | -0.53(-1.54%) |
Dec 16, 2022 | 34.71 | 34.86 | 34.26 | 34.59 | 31,029 | -0.25(-0.72%) |
Dec 15, 2022 | 35.54 | 35.61 | 34.80 | 34.85 | 60,720 | -1.42(-3.91%) |
Dec 14, 2022 | 36.85 | 37.09 | 36.09 | 36.26 | 32,961 | -0.69(-1.86%) |
Dec 13, 2022 | 37.74 | 37.86 | 36.61 | 36.95 | 78,330 | +0.66(+1.82%) |
Dec 12, 2022 | 35.64 | 36.30 | 35.40 | 36.29 | 35,965 | +0.64(+1.78%) |
Dec 09, 2022 | 35.75 | 36.16 | 35.65 | 35.65 | 160,896 | -0.27(-0.76%) |
Dec 08, 2022 | 35.38 | 35.99 | 35.20 | 35.93 | 31,641 | +0.85(+2.42%) |
Dec 07, 2022 | 34.67 | 35.14 | 34.67 | 35.08 | 54,773 | +0.08(+0.23%) |
Dec 06, 2022 | 35.65 | 35.67 | 34.74 | 35.00 | 82,243 | -0.66(-1.86%) |
Dec 05, 2022 | 35.84 | 36.07 | 35.50 | 35.66 | 81,403 | -0.41(-1.13%) |
Dec 02, 2022 | 35.50 | 36.07 | 35.50 | 36.07 | 48,925 | -0.29(-0.79%) |
Dec 01, 2022 | 36.75 | 36.75 | 35.97 | 36.36 | 62,640 | -0.30(-0.81%) |
Nov 30, 2022 | 34.81 | 36.65 | 34.54 | 36.65 | 84,863 | +1.86(+5.33%) |
Nov 29, 2022 | 35.03 | 35.31 | 34.77 | 34.80 | 35,723 | -0.18(-0.50%) |
Nov 28, 2022 | 35.62 | 35.62 | 34.79 | 34.98 | 38,670 | -1.09(-3.03%) |
Nov 25, 2022 | 36.20 | 36.31 | 36.07 | 36.07 | 7,399 | -0.36(-0.99%) |
Nov 23, 2022 | 36.02 | 36.78 | 36.02 | 36.43 | 40,086 | +0.37(+1.03%) |
Nov 22, 2022 | 35.54 | 36.08 | 35.37 | 36.06 | 37,574 | +0.83(+2.36%) |
Nov 21, 2022 | 35.42 | 35.44 | 35.18 | 35.23 | 40,421 | -0.58(-1.61%) |
Nov 18, 2022 | 36.28 | 36.28 | 35.61 | 35.80 | 46,305 | +0.08(+0.23%) |
Nov 17, 2022 | 34.66 | 35.74 | 34.51 | 35.72 | 69,973 | +0.32(+0.90%) |
Nov 16, 2022 | 36.00 | 36.13 | 35.16 | 35.40 | 58,329 | -1.50(-4.06%) |
Nov 15, 2022 | 37.04 | 37.24 | 36.69 | 36.90 | 77,627 | +1.17(+3.28%) |
Nov 14, 2022 | 35.90 | 36.38 | 35.73 | 35.73 | 191,738 | -0.48(-1.33%) |
Nov 11, 2022 | 35.40 | 36.44 | 35.40 | 36.21 | 96,386 | +0.97(+2.75%) |
Nov 10, 2022 | 34.01 | 35.26 | 33.79 | 35.24 | 91,363 | +3.03(+9.40%) |
Nov 09, 2022 | 32.49 | 32.70 | 32.20 | 32.21 | 76,232 | -0.83(-2.51%) |
Nov 08, 2022 | 32.90 | 33.45 | 32.47 | 33.04 | 131,271 | +0.73(+2.26%) |
Nov 07, 2022 | 31.74 | 32.35 | 31.46 | 32.31 | 34,346 | +0.75(+2.37%) |
Nov 04, 2022 | 31.06 | 31.56 | 30.80 | 31.56 | 39,334 | +1.52(+5.07%) |
Nov 03, 2022 | 29.96 | 30.51 | 29.71 | 30.04 | 36,753 | -0.52(-1.71%) |
Nov 02, 2022 | 31.54 | 30.56 | 30.56 | 28,767 | -0.89(-2.83%) |