Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 34.19 | 34.51 | 34.19 | 34.51 | 395 | +0.27(+0.79%) |
Jan 30, 2023 | 34.47 | 34.47 | 34.22 | 34.24 | 5,874 | -0.41(-1.18%) |
Jan 27, 2023 | 34.52 | 34.79 | 34.52 | 34.65 | 1,473 | +0.24(+0.70%) |
Jan 26, 2023 | 34.26 | 34.43 | 34.18 | 34.41 | 5,792 | +0.35(+1.03%) |
Jan 25, 2023 | 33.87 | 34.06 | 33.87 | 34.06 | 1,336 | -0.09(-0.26%) |
Jan 24, 2023 | 33.98 | 34.21 | 33.98 | 34.15 | 8,192 | +0.07(+0.21%) |
Jan 23, 2023 | 33.76 | 34.22 | 33.76 | 34.08 | 16,651 | +0.31(+0.92%) |
Jan 20, 2023 | 33.34 | 33.77 | 33.34 | 33.77 | 3,936 | +0.46(+1.38%) |
Jan 19, 2023 | 33.12 | 33.31 | 33.07 | 33.31 | 8,926 | -0.20(-0.60%) |
Jan 18, 2023 | 34.00 | 34.10 | 33.51 | 33.51 | 13,547 | -0.47(-1.38%) |
Jan 17, 2023 | 33.93 | 34.13 | 33.93 | 33.98 | 3,731 | +0.08(+0.24%) |
Jan 16, 2023 | 34.12 | 34.12 | 33.90 | 33.90 | 5,115 | -0.13(-0.38%) |
Jan 13, 2023 | 33.67 | 34.04 | 33.67 | 34.03 | 1,805 | +0.18(+0.53%) |
Jan 12, 2023 | 33.80 | 33.95 | 33.80 | 33.85 | 1,223 | +0.22(+0.65%) |
Jan 11, 2023 | 33.36 | 33.65 | 33.36 | 33.63 | 7,388 | +0.37(+1.11%) |
Jan 10, 2023 | 33.05 | 33.26 | 33.00 | 33.26 | 6,799 | +0.14(+0.42%) |
Jan 09, 2023 | 33.15 | 33.27 | 33.12 | 33.12 | 4,490 | +0.02(+0.06%) |
Jan 06, 2023 | 32.45 | 33.10 | 32.45 | 33.10 | 5,047 | +0.77(+2.38%) |
Jan 05, 2023 | 32.30 | 32.42 | 32.30 | 32.33 | 10,875 | -0.25(-0.77%) |
Jan 04, 2023 | 32.70 | 32.83 | 32.54 | 32.58 | 3,407 | +0.15(+0.46%) |
Jan 03, 2023 | 32.79 | 32.79 | 32.23 | 32.43 | 10,225 | -0.13(-0.40%) |
Dec 30, 2022 | 32.56 | 0 | -0.08(-0.25%) | |||
Dec 29, 2022 | 32.34 | 32.64 | 32.34 | 32.64 | 579 | +0.39(+1.21%) |
Dec 28, 2022 | 32.55 | 32.75 | 32.21 | 32.25 | 13,076 | -0.50(-1.53%) |
Dec 23, 2022 | 32.75 | 0 | +0.25(+0.77%) | |||
Dec 22, 2022 | 32.36 | 32.50 | 32.04 | 32.50 | 6,765 | -0.49(-1.49%) |
Dec 21, 2022 | 32.91 | 33.07 | 32.91 | 32.99 | 1,935 | +0.46(+1.41%) |
Dec 20, 2022 | 32.26 | 32.56 | 32.26 | 32.53 | 6,625 | +0.16(+0.49%) |
Dec 19, 2022 | 32.81 | 32.81 | 32.37 | 32.37 | 477 | -0.46(-1.40%) |
Dec 16, 2022 | 32.90 | 32.99 | 32.59 | 32.83 | 2,682 | -0.33(-1.00%) |
Dec 15, 2022 | 33.66 | 33.66 | 33.16 | 33.16 | 3,836 | -0.87(-2.56%) |
Dec 14, 2022 | 34.13 | 34.26 | 33.85 | 34.03 | 11,251 | -0.19(-0.56%) |
Dec 13, 2022 | 35.10 | 35.10 | 34.07 | 34.22 | 5,952 | +0.30(+0.88%) |
Dec 12, 2022 | 33.51 | 33.93 | 33.51 | 33.92 | 27,869 | +0.22(+0.65%) |
Dec 09, 2022 | 33.75 | 33.80 | 33.68 | 33.70 | 11,019 | -0.04(-0.12%) |
Dec 08, 2022 | 33.58 | 33.79 | 33.58 | 33.74 | 5,000 | +0.31(+0.93%) |
Dec 07, 2022 | 33.42 | 33.56 | 33.42 | 33.43 | 3,838 | -0.08(-0.24%) |
Dec 06, 2022 | 33.96 | 33.96 | 33.51 | 33.51 | 1,514 | -0.48(-1.41%) |
Dec 05, 2022 | 34.50 | 34.50 | 33.99 | 33.99 | 1,084 | -0.74(-2.13%) |
Dec 02, 2022 | 34.22 | 34.79 | 34.22 | 34.73 | 20,657 | -0.05(-0.14%) |
Dec 01, 2022 | 34.93 | 34.93 | 34.58 | 34.78 | 5,004 | +0.08(+0.23%) |
Nov 30, 2022 | 33.78 | 34.70 | 33.65 | 34.70 | 3,198 | +0.94(+2.78%) |
Nov 29, 2022 | 33.67 | 33.76 | 33.64 | 33.76 | 8,743 | +0.04(+0.12%) |
Nov 28, 2022 | 34.11 | 34.11 | 33.72 | 33.72 | 2,381 | -0.52(-1.52%) |
Nov 25, 2022 | 34.40 | 34.40 | 34.24 | 34.24 | 3,885 | -0.04(-0.12%) |
Nov 24, 2022 | 34.30 | 34.30 | 34.25 | 34.28 | 2,857 | +0.00(+0.00%) |
Nov 23, 2022 | 34.17 | 34.33 | 34.13 | 34.28 | 17,174 | +0.18(+0.53%) |
Nov 22, 2022 | 34.03 | 34.10 | 34.03 | 34.10 | 1,019 | +0.43(+1.28%) |
Nov 21, 2022 | 33.73 | 33.73 | 33.63 | 33.67 | 563 | -0.13(-0.38%) |
Nov 18, 2022 | 34.01 | 34.01 | 33.57 | 33.80 | 5,734 | +0.36(+1.08%) |
Nov 17, 2022 | 33.46 | 33.69 | 33.35 | 33.44 | 12,850 | -0.41(-1.21%) |
Nov 16, 2022 | 34.01 | 34.01 | 33.82 | 33.85 | 2,995 | -0.27(-0.79%) |
Nov 15, 2022 | 34.32 | 34.32 | 33.85 | 34.12 | 2,994 | +0.04(+0.12%) |
Nov 14, 2022 | 33.93 | 34.15 | 33.93 | 34.08 | 5,704 | -0.04(-0.12%) |
Nov 11, 2022 | 33.90 | 34.12 | 33.75 | 34.12 | 6,197 | +0.46(+1.37%) |
Nov 10, 2022 | 33.33 | 33.66 | 33.32 | 33.66 | 3,464 | +1.60(+4.99%) |
Nov 09, 2022 | 32.49 | 32.50 | 32.06 | 32.06 | 4,027 | -0.30(-0.93%) |
Nov 08, 2022 | 32.48 | 32.91 | 32.36 | 32.36 | 3,925 | -0.15(-0.46%) |
Nov 07, 2022 | 32.20 | 32.51 | 32.18 | 32.51 | 967 | +0.48(+1.50%) |
Nov 04, 2022 | 32.01 | 32.32 | 31.71 | 32.03 | 6,317 | +0.21(+0.66%) |
Nov 03, 2022 | 31.69 | 31.94 | 31.60 | 31.82 | 14,555 | -0.54(-1.67%) |
Nov 02, 2022 | 32.94 | 33.15 | 32.36 | 32.36 | 8,068 | -0.65(-1.97%) |