Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 36.34 | 36.55 | 36.22 | 36.55 | 427,916 | +0.10(+0.28%) |
Jan 30, 2023 | 36.58 | 36.66 | 36.42 | 36.44 | 338,477 | -0.51(-1.38%) |
Jan 27, 2023 | 37.06 | 37.08 | 36.88 | 36.95 | 504,349 | -0.24(-0.63%) |
Jan 26, 2023 | 37.12 | 37.20 | 36.97 | 37.19 | 456,023 | +0.22(+0.59%) |
Jan 25, 2023 | 36.62 | 36.97 | 36.53 | 36.97 | 912,024 | +0.14(+0.38%) |
Jan 24, 2023 | 36.66 | 36.85 | 36.57 | 36.83 | 566,089 | +0.08(+0.21%) |
Jan 23, 2023 | 36.55 | 36.90 | 36.50 | 36.75 | 455,001 | +0.27(+0.75%) |
Jan 20, 2023 | 36.13 | 36.48 | 36.04 | 36.48 | 431,954 | +0.47(+1.31%) |
Jan 19, 2023 | 35.84 | 36.07 | 35.78 | 36.01 | 280,807 | +0.19(+0.53%) |
Jan 18, 2023 | 36.30 | 36.34 | 35.81 | 35.82 | 486,739 | -0.16(-0.45%) |
Jan 17, 2023 | 35.88 | 35.98 | 35.82 | 35.98 | 554,220 | -0.05(-0.13%) |
Jan 13, 2023 | 35.82 | 36.07 | 35.82 | 36.03 | 931,938 | +0.02(+0.05%) |
Jan 12, 2023 | 35.82 | 36.09 | 35.56 | 36.01 | 507,788 | +0.30(+0.85%) |
Jan 11, 2023 | 35.53 | 35.71 | 35.48 | 35.71 | 779,719 | +0.28(+0.80%) |
Jan 10, 2023 | 35.31 | 35.49 | 35.19 | 35.42 | 707,968 | +0.25(+0.70%) |
Jan 09, 2023 | 35.22 | 35.38 | 35.13 | 35.18 | 788,267 | +0.09(+0.27%) |
Jan 06, 2023 | 34.60 | 35.08 | 34.40 | 35.08 | 519,426 | +0.94(+2.76%) |
Jan 05, 2023 | 33.95 | 34.17 | 33.95 | 34.14 | 276,213 | -0.03(-0.08%) |
Jan 04, 2023 | 33.81 | 34.24 | 33.71 | 34.17 | 507,425 | +0.58(+1.71%) |
Jan 03, 2023 | 33.71 | 33.87 | 33.54 | 33.59 | 286,490 | -0.05(-0.14%) |
Dec 30, 2022 | 33.78 | 33.94 | 33.51 | 33.64 | 409,583 | -0.33(-0.97%) |
Dec 29, 2022 | 33.90 | 34.02 | 33.81 | 33.97 | 450,117 | +0.45(+1.35%) |
Dec 28, 2022 | 33.87 | 33.96 | 33.52 | 33.52 | 626,873 | -0.56(-1.63%) |
Dec 27, 2022 | 33.77 | 34.17 | 33.72 | 34.07 | 380,976 | +0.32(+0.95%) |
Dec 23, 2022 | 33.54 | 33.76 | 33.54 | 33.75 | 416,768 | +0.31(+0.93%) |
Dec 22, 2022 | 33.53 | 33.57 | 33.24 | 33.44 | 551,115 | -0.18(-0.53%) |
Dec 21, 2022 | 33.45 | 33.65 | 33.38 | 33.62 | 345,519 | +0.29(+0.87%) |
Dec 20, 2022 | 33.26 | 33.45 | 33.26 | 33.33 | 351,625 | +0.12(+0.36%) |
Dec 19, 2022 | 33.31 | 33.36 | 33.15 | 33.21 | 297,251 | -0.08(-0.25%) |
Dec 16, 2022 | 33.27 | 33.38 | 33.14 | 33.29 | 196,950 | -0.03(-0.08%) |
Dec 15, 2022 | 33.57 | 33.75 | 33.19 | 33.32 | 692,185 | -0.53(-1.57%) |
Dec 14, 2022 | 33.81 | 33.93 | 33.58 | 33.85 | 594,410 | -0.07(-0.22%) |
Dec 13, 2022 | 34.28 | 34.33 | 33.91 | 33.93 | 521,628 | +0.00(+0.00%) |
Dec 12, 2022 | 33.85 | 33.93 | 33.57 | 33.93 | 326,399 | -0.07(-0.19%) |
Dec 09, 2022 | 34.06 | 34.18 | 33.90 | 33.99 | 505,012 | +0.11(+0.33%) |
Dec 08, 2022 | 33.96 | 34.18 | 33.83 | 33.88 | 522,618 | -0.06(-0.16%) |
Dec 07, 2022 | 33.93 | 34.10 | 33.85 | 33.93 | 393,203 | -0.07(-0.22%) |
Dec 06, 2022 | 34.28 | 34.38 | 33.92 | 34.01 | 1,197,853 | -0.17(-0.49%) |
Dec 05, 2022 | 34.50 | 34.59 | 34.13 | 34.18 | 414,632 | -0.34(-0.97%) |
Dec 02, 2022 | 34.29 | 34.55 | 34.23 | 34.51 | 407,318 | -0.00(-0.01%) |
Dec 01, 2022 | 34.63 | 34.74 | 34.36 | 34.51 | 209,843 | -0.14(-0.40%) |
Nov 30, 2022 | 34.42 | 34.71 | 34.18 | 34.65 | 792,482 | +0.80(+2.37%) |
Nov 29, 2022 | 33.71 | 33.90 | 33.67 | 33.85 | 798,403 | +0.75(+2.25%) |
Nov 28, 2022 | 33.12 | 33.37 | 33.10 | 33.10 | 182,702 | -0.27(-0.81%) |
Nov 25, 2022 | 33.40 | 33.50 | 33.36 | 33.38 | 78,801 | +0.11(+0.34%) |
Nov 23, 2022 | 32.98 | 33.29 | 32.98 | 33.26 | 509,576 | +0.35(+1.08%) |
Nov 22, 2022 | 32.77 | 32.95 | 32.76 | 32.91 | 215,510 | +0.25(+0.77%) |
Nov 21, 2022 | 32.63 | 32.67 | 32.42 | 32.66 | 440,064 | -0.06(-0.17%) |
Nov 18, 2022 | 32.83 | 32.85 | 32.64 | 32.71 | 266,110 | -0.17(-0.51%) |
Nov 17, 2022 | 32.42 | 32.90 | 32.36 | 32.88 | 521,287 | -0.06(-0.17%) |
Nov 16, 2022 | 33.16 | 33.20 | 32.87 | 32.94 | 460,357 | -0.60(-1.78%) |
Nov 15, 2022 | 33.77 | 33.84 | 33.30 | 33.53 | 431,512 | +0.33(+0.98%) |
Nov 14, 2022 | 33.11 | 33.39 | 32.97 | 33.21 | 289,268 | +0.01(+0.03%) |
Nov 11, 2022 | 32.89 | 33.24 | 32.82 | 33.20 | 274,725 | +0.76(+2.36%) |
Nov 10, 2022 | 32.20 | 32.44 | 31.99 | 32.43 | 379,698 | +1.01(+3.20%) |
Nov 09, 2022 | 31.72 | 31.86 | 31.37 | 31.43 | 370,727 | -0.21(-0.68%) |
Nov 08, 2022 | 31.51 | 31.80 | 31.43 | 31.64 | 624,765 | +0.21(+0.65%) |
Nov 07, 2022 | 31.62 | 31.67 | 31.38 | 31.44 | 344,242 | +0.02(+0.06%) |
Nov 04, 2022 | 31.30 | 31.46 | 31.11 | 31.42 | 854,833 | +1.11(+3.66%) |
Nov 03, 2022 | 30.02 | 30.37 | 30.00 | 30.31 | 661,105 | +0.20(+0.65%) |
Nov 02, 2022 | 30.32 | 30.79 | 30.11 | 30.11 | 717,923 | -0.21(-0.68%) |