Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 33.12 | 34.10 | 32.85 | 34.09 | 211,780 | +0.88(+2.64%) |
Jan 30, 2023 | 32.95 | 33.25 | 32.58 | 33.21 | 234,167 | +0.20(+0.61%) |
Jan 27, 2023 | 33.20 | 33.30 | 32.79 | 33.01 | 152,813 | -0.15(-0.46%) |
Jan 26, 2023 | 33.75 | 34.14 | 32.90 | 33.16 | 255,354 | -0.38(-1.14%) |
Jan 25, 2023 | 33.30 | 33.70 | 33.28 | 33.54 | 130,411 | -0.05(-0.14%) |
Jan 24, 2023 | 33.03 | 33.76 | 33.03 | 33.59 | 136,410 | +0.04(+0.11%) |
Jan 23, 2023 | 33.48 | 33.69 | 33.17 | 33.55 | 124,096 | +0.33(+1.01%) |
Jan 20, 2023 | 32.99 | 33.24 | 32.51 | 33.22 | 172,350 | +0.44(+1.34%) |
Jan 19, 2023 | 33.31 | 33.43 | 32.31 | 32.78 | 237,422 | -0.72(-2.14%) |
Jan 18, 2023 | 33.90 | 33.98 | 33.24 | 33.49 | 173,562 | -0.39(-1.15%) |
Jan 17, 2023 | 33.94 | 33.99 | 33.27 | 33.89 | 202,737 | -0.28(-0.81%) |
Jan 13, 2023 | 33.51 | 34.26 | 33.48 | 34.16 | 235,316 | +0.51(+1.50%) |
Jan 12, 2023 | 33.43 | 33.98 | 32.95 | 33.66 | 425,264 | +0.31(+0.94%) |
Jan 11, 2023 | 34.35 | 34.70 | 33.12 | 33.34 | 261,268 | -1.08(-3.13%) |
Jan 10, 2023 | 34.11 | 34.88 | 33.87 | 34.42 | 190,735 | +0.48(+1.41%) |
Jan 09, 2023 | 34.69 | 35.21 | 33.89 | 33.94 | 260,536 | -0.81(-2.33%) |
Jan 06, 2023 | 34.04 | 34.98 | 33.99 | 34.75 | 255,783 | +0.71(+2.07%) |
Jan 05, 2023 | 33.27 | 34.20 | 33.17 | 34.05 | 288,592 | +0.75(+2.26%) |
Jan 04, 2023 | 33.03 | 33.49 | 32.82 | 33.29 | 290,170 | +0.53(+1.63%) |
Jan 03, 2023 | 32.66 | 33.02 | 32.13 | 32.76 | 240,947 | +0.13(+0.41%) |
Dec 30, 2022 | 32.57 | 32.86 | 32.30 | 32.63 | 369,279 | -0.08(-0.23%) |
Dec 29, 2022 | 31.35 | 32.72 | 31.35 | 32.70 | 250,809 | +1.40(+4.48%) |
Dec 28, 2022 | 31.82 | 32.03 | 31.05 | 31.30 | 254,557 | -0.29(-0.91%) |
Dec 27, 2022 | 31.90 | 32.02 | 31.52 | 31.59 | 166,842 | -0.32(-1.02%) |
Dec 23, 2022 | 32.01 | 32.39 | 31.78 | 31.91 | 164,676 | +0.04(+0.12%) |
Dec 22, 2022 | 32.28 | 32.41 | 31.48 | 31.87 | 227,341 | -0.63(-1.94%) |
Dec 21, 2022 | 32.82 | 33.27 | 32.20 | 32.50 | 384,505 | -0.22(-0.67%) |
Dec 20, 2022 | 33.27 | 33.70 | 32.71 | 32.72 | 390,248 | -0.54(-1.63%) |
Dec 19, 2022 | 32.62 | 33.46 | 32.59 | 33.27 | 290,928 | +0.68(+2.08%) |
Dec 16, 2022 | 32.54 | 32.82 | 32.07 | 32.59 | 1,152,961 | -0.26(-0.78%) |
Dec 15, 2022 | 32.79 | 32.95 | 32.29 | 32.85 | 316,016 | -0.10(-0.32%) |
Dec 14, 2022 | 33.54 | 34.16 | 32.85 | 32.95 | 254,649 | -0.49(-1.46%) |
Dec 13, 2022 | 34.57 | 34.57 | 33.33 | 33.44 | 625,182 | +0.03(+0.08%) |
Dec 12, 2022 | 33.29 | 33.46 | 32.24 | 33.41 | 338,851 | -0.34(-1.01%) |
Dec 09, 2022 | 34.22 | 34.59 | 33.69 | 33.75 | 200,715 | -0.47(-1.38%) |
Dec 08, 2022 | 34.46 | 34.59 | 34.06 | 34.22 | 225,062 | +0.09(+0.28%) |
Dec 07, 2022 | 34.01 | 34.21 | 33.37 | 34.13 | 263,391 | +0.09(+0.28%) |
Dec 06, 2022 | 34.25 | 34.41 | 33.71 | 34.03 | 255,924 | -0.35(-1.02%) |
Dec 05, 2022 | 34.29 | 34.42 | 33.81 | 34.38 | 239,605 | -0.25(-0.71%) |
Dec 02, 2022 | 33.97 | 34.75 | 33.89 | 34.63 | 185,794 | +0.63(+1.86%) |
Dec 01, 2022 | 34.43 | 34.56 | 33.69 | 34.00 | 231,796 | -0.30(-0.88%) |
Nov 30, 2022 | 33.97 | 34.47 | 33.33 | 34.30 | 405,471 | +0.14(+0.42%) |
Nov 29, 2022 | 33.85 | 34.21 | 33.41 | 34.16 | 255,918 | +0.12(+0.36%) |
Nov 28, 2022 | 34.87 | 35.07 | 33.85 | 34.03 | 331,721 | -1.40(-3.95%) |
Nov 25, 2022 | 34.84 | 35.45 | 34.78 | 35.43 | 94,192 | +0.60(+1.71%) |
Nov 23, 2022 | 34.47 | 34.96 | 34.47 | 34.84 | 149,570 | +0.35(+1.01%) |
Nov 22, 2022 | 34.36 | 34.62 | 34.29 | 34.49 | 147,578 | +0.24(+0.69%) |
Nov 21, 2022 | 34.70 | 34.94 | 34.03 | 34.25 | 311,705 | -0.56(-1.60%) |
Nov 18, 2022 | 35.55 | 35.62 | 34.69 | 34.81 | 401,222 | -0.21(-0.59%) |
Nov 17, 2022 | 34.03 | 35.20 | 34.03 | 35.02 | 237,998 | +0.71(+2.07%) |
Nov 16, 2022 | 34.65 | 34.71 | 34.21 | 34.31 | 312,632 | -0.51(-1.47%) |
Nov 15, 2022 | 35.40 | 36.10 | 34.58 | 34.82 | 314,125 | -0.12(-0.35%) |
Nov 14, 2022 | 35.45 | 36.21 | 34.87 | 34.94 | 569,009 | -0.47(-1.34%) |
Nov 11, 2022 | 33.25 | 35.94 | 33.15 | 35.42 | 669,864 | +2.52(+7.67%) |
Nov 10, 2022 | 33.68 | 33.68 | 32.48 | 32.89 | 819,047 | +0.10(+0.32%) |
Nov 09, 2022 | 33.20 | 33.34 | 32.61 | 32.79 | 302,383 | -0.38(-1.14%) |
Nov 08, 2022 | 33.34 | 34.02 | 33.04 | 33.17 | 498,116 | +0.10(+0.31%) |
Nov 07, 2022 | 34.56 | 34.56 | 32.69 | 33.06 | 544,084 | -1.71(-4.92%) |
Nov 04, 2022 | 32.12 | 35.30 | 31.88 | 34.77 | 1,296,968 | +4.16(+13.59%) |
Nov 03, 2022 | 30.62 | 30.99 | 30.13 | 30.61 | 518,291 | -0.64(-2.06%) |
Nov 02, 2022 | 28.24 | 31.26 | 951,506 | +3.87(+14.12%) |