Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 36.28 | 36.46 | 36.10 | 36.45 | 52,218 | +0.23(+0.64%) |
Jan 30, 2023 | 36.41 | 36.47 | 36.22 | 36.22 | 74,243 | +0.39(+1.09%) |
Jan 27, 2023 | 35.27 | 35.91 | 35.27 | 35.83 | 66,647 | +0.00(+0.00%) |
Jan 26, 2023 | 35.75 | 35.91 | 35.62 | 35.83 | 76,327 | +0.48(+1.36%) |
Jan 25, 2023 | 35.31 | 35.53 | 35.22 | 35.35 | 145,761 | -1.16(-3.18%) |
Jan 24, 2023 | 36.13 | 36.70 | 36.12 | 36.51 | 55,916 | -0.10(-0.27%) |
Jan 23, 2023 | 36.17 | 36.64 | 36.15 | 36.61 | 92,261 | +0.12(+0.33%) |
Jan 20, 2023 | 36.26 | 36.49 | 36.21 | 36.49 | 73,968 | -0.24(-0.65%) |
Jan 19, 2023 | 37.11 | 37.19 | 36.48 | 36.73 | 152,955 | -0.63(-1.69%) |
Jan 18, 2023 | 38.18 | 38.25 | 37.36 | 37.36 | 76,719 | +1.11(+3.06%) |
Jan 17, 2023 | 36.32 | 36.68 | 36.25 | 36.25 | 77,855 | +0.72(+2.03%) |
Jan 13, 2023 | 35.25 | 35.65 | 35.20 | 35.53 | 72,176 | +0.63(+1.81%) |
Jan 12, 2023 | 34.91 | 35.04 | 34.57 | 34.90 | 92,451 | -0.23(-0.65%) |
Jan 11, 2023 | 35.23 | 35.36 | 34.85 | 35.13 | 37,421 | +0.02(+0.06%) |
Jan 10, 2023 | 35.00 | 35.15 | 34.86 | 35.11 | 51,583 | +0.32(+0.92%) |
Jan 09, 2023 | 34.65 | 34.99 | 34.64 | 34.79 | 138,493 | +0.39(+1.13%) |
Jan 06, 2023 | 33.63 | 34.52 | 33.41 | 34.40 | 80,283 | +0.51(+1.50%) |
Jan 05, 2023 | 34.15 | 34.15 | 33.73 | 33.89 | 70,453 | -0.95(-2.73%) |
Jan 04, 2023 | 34.52 | 34.96 | 34.47 | 34.84 | 68,419 | +0.81(+2.38%) |
Jan 03, 2023 | 34.10 | 34.22 | 33.63 | 34.03 | 138,222 | +0.32(+0.95%) |
Dec 30, 2022 | 33.42 | 34.17 | 33.42 | 33.71 | 85,993 | -0.67(-1.95%) |
Dec 29, 2022 | 34.23 | 34.55 | 34.15 | 34.38 | 88,985 | +0.43(+1.27%) |
Dec 28, 2022 | 34.43 | 34.48 | 33.95 | 33.95 | 85,287 | +0.27(+0.80%) |
Dec 27, 2022 | 33.24 | 34.17 | 33.24 | 33.68 | 71,880 | +0.05(+0.15%) |
Dec 23, 2022 | 33.55 | 33.96 | 33.50 | 33.63 | 106,463 | -0.23(-0.68%) |
Dec 22, 2022 | 34.13 | 34.13 | 33.49 | 33.86 | 121,742 | -0.22(-0.65%) |
Dec 21, 2022 | 34.02 | 34.31 | 34.01 | 34.08 | 125,063 | +0.13(+0.38%) |
Dec 20, 2022 | 34.12 | 34.20 | 33.92 | 33.95 | 133,699 | -0.34(-0.99%) |
Dec 19, 2022 | 34.45 | 34.64 | 34.22 | 34.29 | 101,499 | -0.63(-1.80%) |
Dec 16, 2022 | 34.88 | 35.13 | 34.59 | 34.92 | 120,483 | -0.46(-1.30%) |
Dec 15, 2022 | 35.98 | 35.98 | 35.33 | 35.38 | 101,300 | -1.51(-4.09%) |
Dec 14, 2022 | 36.57 | 37.15 | 36.57 | 36.89 | 72,255 | +0.49(+1.35%) |
Dec 13, 2022 | 36.66 | 37.08 | 36.22 | 36.40 | 99,462 | +0.46(+1.28%) |
Dec 12, 2022 | 35.95 | 36.01 | 35.68 | 35.94 | 111,227 | +0.62(+1.76%) |
Dec 09, 2022 | 35.61 | 35.73 | 35.32 | 35.32 | 116,480 | +0.22(+0.63%) |
Dec 08, 2022 | 35.05 | 35.29 | 34.89 | 35.10 | 106,375 | -0.27(-0.76%) |
Dec 07, 2022 | 35.73 | 35.87 | 35.27 | 35.37 | 295,940 | +0.11(+0.31%) |
Dec 06, 2022 | 35.79 | 35.84 | 35.15 | 35.26 | 152,264 | -0.62(-1.73%) |
Dec 05, 2022 | 36.07 | 36.28 | 35.83 | 35.88 | 204,428 | -0.58(-1.59%) |
Dec 02, 2022 | 36.22 | 36.51 | 36.14 | 36.46 | 211,929 | +0.41(+1.14%) |
Dec 01, 2022 | 36.07 | 36.40 | 36.02 | 36.05 | 94,146 | +0.94(+2.68%) |
Nov 30, 2022 | 34.71 | 35.27 | 34.45 | 35.11 | 133,017 | +0.81(+2.36%) |
Nov 29, 2022 | 34.58 | 34.61 | 34.23 | 34.30 | 65,020 | -0.79(-2.25%) |
Nov 28, 2022 | 35.54 | 35.78 | 35.02 | 35.09 | 89,593 | -0.51(-1.43%) |
Nov 25, 2022 | 35.33 | 35.71 | 35.26 | 35.60 | 74,729 | +0.21(+0.59%) |
Nov 23, 2022 | 34.97 | 35.54 | 34.92 | 35.39 | 67,099 | +0.99(+2.88%) |
Nov 22, 2022 | 34.11 | 34.45 | 34.11 | 34.40 | 66,018 | -0.13(-0.38%) |
Nov 21, 2022 | 34.27 | 34.55 | 34.14 | 34.53 | 111,876 | +0.34(+0.99%) |
Nov 18, 2022 | 34.32 | 34.40 | 34.15 | 34.19 | 97,417 | +0.12(+0.35%) |
Nov 17, 2022 | 33.94 | 34.15 | 33.79 | 34.07 | 82,068 | -0.48(-1.39%) |
Nov 16, 2022 | 34.61 | 35.28 | 34.52 | 34.55 | 138,117 | +0.98(+2.92%) |
Nov 15, 2022 | 34.18 | 34.18 | 33.30 | 33.57 | 95,087 | +0.45(+1.36%) |
Nov 14, 2022 | 33.47 | 33.56 | 33.12 | 33.12 | 89,143 | -0.77(-2.27%) |
Nov 11, 2022 | 33.29 | 34.07 | 33.26 | 33.89 | 127,314 | -0.69(-2.00%) |
Nov 10, 2022 | 33.80 | 34.79 | 33.68 | 34.58 | 114,605 | +3.44(+11.05%) |
Nov 09, 2022 | 31.42 | 31.55 | 31.12 | 31.14 | 94,641 | -0.60(-1.89%) |
Nov 08, 2022 | 31.59 | 32.18 | 31.42 | 31.74 | 122,919 | +0.67(+2.16%) |
Nov 07, 2022 | 30.80 | 31.16 | 30.54 | 31.07 | 161,056 | +0.51(+1.67%) |
Nov 04, 2022 | 30.24 | 30.64 | 30.09 | 30.56 | 118,071 | +1.32(+4.51%) |
Nov 03, 2022 | 29.19 | 29.52 | 29.19 | 29.24 | 137,783 | -1.06(-3.50%) |
Nov 02, 2022 | 30.98 | 31.15 | 30.30 | 30.30 | 92,590 | -0.54(-1.77%) |