Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 33.57 | 33.79 | 33.56 | 33.70 | 161,828 | +0.17(+0.52%) |
Jan 30, 2023 | 33.66 | 33.71 | 33.53 | 33.53 | 1,732,716 | -0.26(-0.77%) |
Jan 27, 2023 | 33.73 | 33.80 | 33.67 | 33.79 | 275,378 | +0.04(+0.11%) |
Jan 26, 2023 | 33.72 | 33.78 | 33.64 | 33.75 | 190,747 | +0.06(+0.17%) |
Jan 25, 2023 | 33.57 | 33.72 | 33.55 | 33.69 | 253,288 | +0.03(+0.09%) |
Jan 24, 2023 | 33.60 | 33.69 | 33.50 | 33.66 | 172,473 | +0.10(+0.29%) |
Jan 23, 2023 | 33.49 | 33.65 | 33.46 | 33.57 | 774,933 | +0.04(+0.11%) |
Jan 20, 2023 | 33.49 | 33.55 | 33.38 | 33.53 | 475,047 | +0.00(+0.00%) |
Jan 19, 2023 | 33.52 | 33.54 | 33.42 | 33.53 | 315,792 | -0.03(-0.09%) |
Jan 18, 2023 | 33.73 | 33.80 | 33.54 | 33.56 | 285,051 | +0.09(+0.26%) |
Jan 17, 2023 | 33.48 | 33.57 | 33.39 | 33.47 | 1,363,478 | -0.07(-0.20%) |
Jan 13, 2023 | 33.39 | 33.54 | 33.39 | 33.54 | 293,862 | +0.03(+0.09%) |
Jan 12, 2023 | 33.37 | 33.56 | 33.24 | 33.51 | 425,981 | +0.23(+0.69%) |
Jan 11, 2023 | 33.14 | 33.30 | 33.14 | 33.28 | 113,582 | +0.18(+0.55%) |
Jan 10, 2023 | 33.02 | 33.10 | 32.88 | 33.10 | 139,219 | -0.02(-0.06%) |
Jan 09, 2023 | 33.05 | 33.23 | 33.05 | 33.12 | 886,758 | +0.07(+0.20%) |
Jan 06, 2023 | 32.62 | 33.05 | 32.58 | 33.05 | 486,848 | +0.45(+1.39%) |
Jan 05, 2023 | 32.57 | 32.60 | 32.45 | 32.60 | 249,091 | -0.08(-0.24%) |
Jan 04, 2023 | 32.63 | 32.72 | 32.57 | 32.67 | 103,472 | +0.21(+0.65%) |
Jan 03, 2023 | 32.54 | 32.63 | 32.37 | 32.46 | 788,761 | +0.16(+0.51%) |
Dec 30, 2022 | 32.39 | 32.39 | 32.25 | 32.30 | 646,085 | -0.25(-0.77%) |
Dec 29, 2022 | 32.39 | 32.55 | 32.31 | 32.55 | 815,193 | +0.27(+0.83%) |
Dec 28, 2022 | 32.46 | 32.48 | 32.20 | 32.28 | 1,089,856 | -0.13(-0.42%) |
Dec 27, 2022 | 32.59 | 32.59 | 32.37 | 32.41 | 510,910 | -0.14(-0.44%) |
Dec 23, 2022 | 32.54 | 32.56 | 32.39 | 32.56 | 968,701 | +0.04(+0.14%) |
Dec 22, 2022 | 32.67 | 32.67 | 32.45 | 32.51 | 729,233 | -0.13(-0.41%) |
Dec 21, 2022 | 32.60 | 32.73 | 32.58 | 32.65 | 334,456 | +0.13(+0.41%) |
Dec 20, 2022 | 32.51 | 32.56 | 32.42 | 32.51 | 347,934 | -0.08(-0.23%) |
Dec 19, 2022 | 32.77 | 32.77 | 32.41 | 32.59 | 1,344,526 | -0.24(-0.73%) |
Dec 16, 2022 | 32.82 | 32.84 | 32.72 | 32.83 | 351,146 | -0.10(-0.29%) |
Dec 15, 2022 | 33.09 | 33.09 | 32.91 | 32.92 | 956,949 | -0.29(-0.86%) |
Dec 14, 2022 | 33.24 | 33.31 | 33.06 | 33.21 | 1,053,569 | +0.06(+0.17%) |
Dec 13, 2022 | 33.40 | 33.51 | 33.12 | 33.15 | 2,297,944 | +0.15(+0.46%) |
Dec 12, 2022 | 32.97 | 33.00 | 32.86 | 33.00 | 797,878 | +0.11(+0.35%) |
Dec 09, 2022 | 33.01 | 33.04 | 32.88 | 32.89 | 354,000 | -0.12(-0.38%) |
Dec 08, 2022 | 33.00 | 33.09 | 32.94 | 33.01 | 598,615 | +0.01(+0.03%) |
Dec 07, 2022 | 32.92 | 33.05 | 32.91 | 33.00 | 356,516 | +0.15(+0.47%) |
Dec 06, 2022 | 32.91 | 32.99 | 32.80 | 32.85 | 431,386 | -0.10(-0.29%) |
Dec 05, 2022 | 33.14 | 33.20 | 32.86 | 32.94 | 775,104 | -0.33(-1.01%) |
Dec 02, 2022 | 33.06 | 33.28 | 32.96 | 33.28 | 648,258 | +0.05(+0.14%) |
Dec 01, 2022 | 33.12 | 33.23 | 32.99 | 33.23 | 682,430 | +0.21(+0.64%) |
Nov 30, 2022 | 32.62 | 33.02 | 32.52 | 33.02 | 492,788 | +0.50(+1.53%) |
Nov 29, 2022 | 32.55 | 32.65 | 32.53 | 32.53 | 307,260 | -0.03(-0.09%) |
Nov 28, 2022 | 32.67 | 32.76 | 32.54 | 32.55 | 500,529 | -0.22(-0.67%) |
Nov 25, 2022 | 32.68 | 32.77 | 32.68 | 32.77 | 120,633 | +0.01(+0.03%) |
Nov 23, 2022 | 32.58 | 32.77 | 32.58 | 32.76 | 279,184 | +0.19(+0.59%) |
Nov 22, 2022 | 32.38 | 32.57 | 32.38 | 32.57 | 288,478 | +0.24(+0.74%) |
Nov 21, 2022 | 32.32 | 32.40 | 32.28 | 32.34 | 569,442 | -0.06(-0.18%) |
Nov 18, 2022 | 32.44 | 32.48 | 32.28 | 32.39 | 284,064 | +0.03(+0.09%) |
Nov 17, 2022 | 32.29 | 32.40 | 32.23 | 32.36 | 387,647 | -0.14(-0.44%) |
Nov 16, 2022 | 32.43 | 32.53 | 32.40 | 32.51 | 223,809 | +0.09(+0.26%) |
Nov 15, 2022 | 32.43 | 32.52 | 32.35 | 32.42 | 248,955 | +0.25(+0.77%) |
Nov 14, 2022 | 32.32 | 32.34 | 32.15 | 32.17 | 522,173 | -0.15(-0.47%) |
Nov 11, 2022 | 32.16 | 32.39 | 32.16 | 32.33 | 373,517 | +0.13(+0.42%) |
Nov 10, 2022 | 31.86 | 32.26 | 31.86 | 32.19 | 1,633,168 | +0.94(+2.99%) |
Nov 09, 2022 | 31.31 | 31.46 | 31.26 | 31.26 | 455,585 | -0.17(-0.55%) |
Nov 08, 2022 | 31.41 | 31.53 | 31.32 | 31.43 | 536,909 | +0.06(+0.18%) |
Nov 07, 2022 | 31.36 | 31.37 | 31.21 | 31.37 | 652,592 | +0.11(+0.34%) |
Nov 04, 2022 | 31.23 | 31.36 | 31.10 | 31.27 | 2,742,401 | +0.24(+0.77%) |
Nov 03, 2022 | 30.99 | 31.12 | 30.92 | 31.03 | 269,787 | -0.23(-0.73%) |
Nov 02, 2022 | 31.50 | 31.20 | 31.26 | 452,309 | -0.15(-0.48%) |