Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 33.71 | 33.87 | 33.52 | 33.80 | 450,026 | +0.19(+0.56%) |
Jan 30, 2023 | 33.65 | 33.83 | 33.53 | 33.62 | 538,482 | -0.22(-0.64%) |
Jan 27, 2023 | 33.88 | 33.95 | 33.68 | 33.83 | 735,419 | +0.06(+0.18%) |
Jan 26, 2023 | 33.66 | 33.86 | 33.60 | 33.77 | 613,307 | +0.16(+0.47%) |
Jan 25, 2023 | 33.40 | 33.61 | 33.20 | 33.61 | 569,027 | +0.10(+0.31%) |
Jan 24, 2023 | 33.38 | 33.61 | 33.19 | 33.51 | 391,311 | +0.07(+0.20%) |
Jan 23, 2023 | 33.46 | 33.68 | 33.36 | 33.45 | 908,772 | +0.01(+0.03%) |
Jan 20, 2023 | 33.33 | 33.44 | 33.12 | 33.44 | 508,995 | +0.17(+0.51%) |
Jan 19, 2023 | 33.21 | 33.40 | 33.18 | 33.27 | 717,075 | -0.10(-0.31%) |
Jan 18, 2023 | 33.98 | 34.09 | 33.36 | 33.37 | 558,290 | -0.61(-1.79%) |
Jan 17, 2023 | 34.23 | 34.27 | 33.92 | 33.98 | 583,168 | -0.19(-0.55%) |
Jan 13, 2023 | 33.90 | 34.21 | 33.87 | 34.17 | 470,682 | +0.09(+0.27%) |
Jan 12, 2023 | 34.02 | 34.18 | 33.83 | 34.07 | 768,735 | +0.07(+0.22%) |
Jan 11, 2023 | 33.94 | 34.00 | 33.76 | 34.00 | 556,182 | +0.20(+0.58%) |
Jan 10, 2023 | 33.61 | 33.82 | 33.44 | 33.80 | 577,384 | +0.16(+0.47%) |
Jan 09, 2023 | 33.79 | 33.96 | 33.57 | 33.64 | 529,906 | -0.10(-0.30%) |
Jan 06, 2023 | 33.44 | 33.78 | 33.39 | 33.74 | 350,809 | +0.49(+1.46%) |
Jan 05, 2023 | 33.25 | 33.37 | 33.14 | 33.26 | 439,718 | -0.13(-0.39%) |
Jan 04, 2023 | 33.29 | 33.48 | 33.15 | 33.39 | 418,640 | +0.07(+0.22%) |
Jan 03, 2023 | 33.57 | 33.58 | 33.04 | 33.32 | 500,643 | -0.18(-0.53%) |
Dec 30, 2022 | 33.42 | 33.59 | 33.24 | 33.49 | 725,773 | -0.05(-0.14%) |
Dec 29, 2022 | 33.44 | 33.62 | 33.44 | 33.54 | 687,231 | +0.21(+0.62%) |
Dec 28, 2022 | 33.70 | 33.77 | 33.30 | 33.33 | 552,757 | -0.29(-0.88%) |
Dec 27, 2022 | 33.62 | 33.76 | 33.51 | 33.63 | 591,051 | +0.07(+0.19%) |
Dec 23, 2022 | 33.28 | 33.56 | 33.15 | 33.56 | 481,560 | +0.22(+0.67%) |
Dec 22, 2022 | 33.49 | 33.52 | 32.91 | 33.34 | 712,135 | -0.27(-0.80%) |
Dec 21, 2022 | 33.41 | 33.67 | 33.33 | 33.61 | 834,908 | +0.43(+1.29%) |
Dec 20, 2022 | 33.05 | 33.33 | 33.03 | 33.18 | 627,979 | +0.06(+0.17%) |
Dec 19, 2022 | 33.31 | 33.48 | 32.99 | 33.13 | 924,341 | -0.14(-0.42%) |
Dec 16, 2022 | 33.27 | 33.43 | 33.02 | 33.27 | 739,174 | -0.26(-0.78%) |
Dec 15, 2022 | 33.73 | 33.81 | 33.33 | 33.53 | 673,563 | -0.56(-1.64%) |
Dec 14, 2022 | 34.06 | 34.33 | 33.87 | 34.08 | 720,558 | -0.01(-0.03%) |
Dec 13, 2022 | 34.51 | 34.51 | 33.90 | 34.09 | 716,276 | +0.15(+0.44%) |
Dec 12, 2022 | 33.62 | 33.95 | 33.51 | 33.95 | 598,597 | +0.39(+1.16%) |
Dec 09, 2022 | 33.84 | 33.95 | 33.51 | 33.55 | 696,490 | -0.38(-1.12%) |
Dec 08, 2022 | 33.85 | 33.95 | 33.75 | 33.94 | 647,103 | +0.23(+0.69%) |
Dec 07, 2022 | 33.64 | 33.93 | 33.64 | 33.70 | 582,138 | -0.02(-0.06%) |
Dec 06, 2022 | 33.95 | 34.13 | 33.58 | 33.72 | 622,926 | -0.26(-0.77%) |
Dec 05, 2022 | 34.31 | 34.45 | 33.80 | 33.98 | 787,044 | -0.44(-1.27%) |
Dec 02, 2022 | 34.09 | 34.47 | 33.95 | 34.42 | 950,384 | +0.05(+0.14%) |
Dec 01, 2022 | 34.45 | 34.55 | 33.95 | 34.37 | 643,046 | -0.01(-0.03%) |
Nov 30, 2022 | 33.82 | 34.41 | 33.63 | 34.38 | 511,848 | +0.58(+1.71%) |
Nov 29, 2022 | 33.87 | 33.95 | 33.61 | 33.81 | 472,009 | +0.03(+0.08%) |
Nov 28, 2022 | 34.08 | 34.12 | 33.69 | 33.78 | 462,141 | -0.37(-1.07%) |
Nov 25, 2022 | 34.08 | 34.19 | 34.03 | 34.14 | 292,850 | +0.13(+0.38%) |
Nov 23, 2022 | 34.00 | 34.04 | 33.86 | 34.01 | 565,802 | +0.10(+0.30%) |
Nov 22, 2022 | 33.72 | 33.97 | 33.68 | 33.91 | 761,829 | +0.31(+0.91%) |
Nov 21, 2022 | 33.50 | 33.65 | 33.33 | 33.61 | 585,151 | +0.04(+0.11%) |
Nov 18, 2022 | 33.59 | 33.65 | 33.37 | 33.57 | 519,975 | +0.18(+0.53%) |
Nov 17, 2022 | 33.02 | 33.44 | 33.02 | 33.39 | 451,178 | +0.13(+0.39%) |
Nov 16, 2022 | 33.24 | 33.44 | 33.24 | 33.26 | 497,829 | -0.03(-0.08%) |
Nov 15, 2022 | 33.47 | 33.50 | 33.08 | 33.29 | 683,357 | +0.08(+0.25%) |
Nov 14, 2022 | 33.26 | 33.52 | 33.17 | 33.21 | 468,010 | -0.10(-0.31%) |
Nov 11, 2022 | 33.38 | 33.38 | 33.07 | 33.31 | 495,416 | -0.04(-0.11%) |
Nov 10, 2022 | 33.22 | 33.35 | 32.74 | 33.35 | 459,982 | +0.92(+2.83%) |
Nov 09, 2022 | 32.87 | 32.92 | 32.36 | 32.43 | 435,085 | -0.50(-1.52%) |
Nov 08, 2022 | 32.86 | 33.10 | 32.69 | 32.93 | 381,518 | +0.14(+0.42%) |
Nov 07, 2022 | 32.49 | 32.86 | 32.43 | 32.79 | 513,634 | +0.37(+1.14%) |
Nov 04, 2022 | 32.48 | 32.74 | 32.03 | 32.42 | 557,625 | +0.29(+0.89%) |
Nov 03, 2022 | 32.07 | 32.30 | 31.86 | 32.13 | 425,293 | -0.07(-0.23%) |
Nov 02, 2022 | 32.79 | 32.16 | 32.21 | 778,849 | -0.60(-1.84%) |