Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 35.94 | 36.53 | 35.94 | 36.46 | 7,345 | +0.60(+1.66%) |
Jan 30, 2023 | 35.99 | 36.02 | 35.86 | 35.86 | 17,654 | -0.43(-1.18%) |
Jan 27, 2023 | 36.22 | 36.33 | 36.18 | 36.29 | 6,353 | +0.31(+0.87%) |
Jan 26, 2023 | 35.86 | 35.98 | 35.73 | 35.98 | 4,473 | +0.43(+1.20%) |
Jan 25, 2023 | 34.97 | 35.58 | 34.97 | 35.55 | 9,893 | +0.28(+0.80%) |
Jan 24, 2023 | 35.23 | 35.37 | 35.22 | 35.27 | 1,039 | -0.09(-0.25%) |
Jan 23, 2023 | 34.82 | 35.36 | 34.69 | 35.36 | 10,013 | +0.70(+2.02%) |
Jan 20, 2023 | 34.03 | 34.70 | 34.03 | 34.65 | 17,515 | +0.90(+2.68%) |
Jan 19, 2023 | 33.67 | 33.85 | 33.53 | 33.75 | 5,395 | -0.17(-0.49%) |
Jan 18, 2023 | 34.07 | 34.13 | 33.89 | 33.92 | 75,930 | -0.38(-1.12%) |
Jan 17, 2023 | 34.43 | 34.43 | 34.12 | 34.30 | 5,141 | -0.08(-0.24%) |
Jan 13, 2023 | 33.98 | 34.40 | 33.98 | 34.38 | 12,072 | +0.08(+0.23%) |
Jan 12, 2023 | 34.18 | 34.32 | 34.07 | 34.30 | 75,015 | +0.17(+0.49%) |
Jan 11, 2023 | 33.89 | 34.14 | 33.89 | 34.14 | 28,373 | +0.41(+1.23%) |
Jan 10, 2023 | 33.05 | 33.72 | 33.05 | 33.72 | 12,159 | +0.47(+1.41%) |
Jan 09, 2023 | 33.28 | 33.52 | 33.22 | 33.26 | 2,549 | +0.31(+0.96%) |
Jan 06, 2023 | 32.56 | 32.94 | 32.56 | 32.94 | 22,840 | +0.78(+2.41%) |
Jan 05, 2023 | 32.03 | 32.17 | 31.99 | 32.17 | 300 | -0.23(-0.71%) |
Jan 04, 2023 | 31.69 | 32.40 | 31.68 | 32.40 | 17,976 | +0.93(+2.97%) |
Jan 03, 2023 | 31.55 | 31.56 | 31.32 | 31.46 | 66,873 | +0.20(+0.65%) |
Dec 30, 2022 | 30.81 | 31.27 | 30.76 | 31.26 | 24,553 | +0.10(+0.31%) |
Dec 29, 2022 | 30.44 | 31.27 | 30.44 | 31.16 | 7,434 | +0.89(+2.95%) |
Dec 28, 2022 | 30.84 | 30.94 | 30.27 | 30.27 | 8,114 | -0.54(-1.76%) |
Dec 27, 2022 | 31.02 | 31.23 | 30.59 | 30.81 | 15,425 | -0.30(-0.97%) |
Dec 23, 2022 | 31.21 | 31.21 | 30.81 | 31.11 | 15,254 | +0.09(+0.28%) |
Dec 22, 2022 | 31.45 | 31.45 | 30.43 | 31.02 | 34,743 | -0.19(-0.59%) |
Dec 21, 2022 | 31.01 | 31.43 | 31.01 | 31.21 | 5,707 | +0.35(+1.14%) |
Dec 20, 2022 | 30.80 | 30.86 | 30.63 | 30.86 | 17,209 | +0.15(+0.50%) |
Dec 19, 2022 | 31.14 | 31.14 | 30.59 | 30.71 | 5,736 | -0.61(-1.95%) |
Dec 16, 2022 | 31.39 | 31.39 | 31.31 | 31.32 | 2,875 | -0.17(-0.54%) |
Dec 15, 2022 | 31.71 | 31.71 | 31.47 | 31.49 | 1,505 | -1.27(-3.87%) |
Dec 14, 2022 | 32.94 | 33.13 | 32.60 | 32.76 | 12,974 | -0.08(-0.25%) |
Dec 13, 2022 | 33.00 | 33.35 | 32.65 | 32.84 | 22,954 | +0.57(+1.76%) |
Dec 12, 2022 | 32.02 | 32.28 | 32.02 | 32.27 | 1,217 | +0.33(+1.03%) |
Dec 09, 2022 | 31.62 | 32.22 | 31.62 | 31.94 | 82,600 | +0.20(+0.63%) |
Dec 08, 2022 | 32.06 | 32.06 | 31.74 | 31.74 | 3,734 | +0.11(+0.35%) |
Dec 07, 2022 | 31.95 | 31.95 | 31.61 | 31.63 | 39,966 | -0.48(-1.50%) |
Dec 06, 2022 | 32.57 | 32.62 | 32.11 | 32.11 | 24,281 | -0.82(-2.50%) |
Dec 05, 2022 | 33.38 | 33.38 | 32.93 | 32.93 | 3,638 | -0.86(-2.55%) |
Dec 02, 2022 | 33.72 | 33.84 | 33.59 | 33.80 | 3,587 | +0.00(+0.01%) |
Dec 01, 2022 | 33.97 | 34.15 | 33.73 | 33.79 | 3,250 | -0.15(-0.43%) |
Nov 30, 2022 | 32.89 | 33.95 | 32.66 | 33.94 | 4,923 | +1.05(+3.19%) |
Nov 29, 2022 | 32.95 | 32.99 | 32.67 | 32.89 | 52,283 | +0.03(+0.09%) |
Nov 28, 2022 | 33.24 | 33.24 | 32.74 | 32.86 | 3,024 | -0.54(-1.61%) |
Nov 25, 2022 | 33.44 | 33.44 | 33.40 | 33.40 | 920 | +0.03(+0.10%) |
Nov 23, 2022 | 33.23 | 33.43 | 33.21 | 33.37 | 6,320 | +0.56(+1.72%) |
Nov 22, 2022 | 32.63 | 32.82 | 32.63 | 32.80 | 991 | +0.43(+1.32%) |
Nov 21, 2022 | 32.56 | 32.56 | 32.30 | 32.38 | 1,270 | -0.12(-0.36%) |
Nov 18, 2022 | 32.99 | 32.99 | 32.35 | 32.49 | 9,718 | -0.11(-0.35%) |
Nov 17, 2022 | 32.40 | 32.73 | 32.40 | 32.61 | 2,320 | -0.33(-0.99%) |
Nov 16, 2022 | 33.06 | 33.10 | 32.82 | 32.93 | 6,811 | -0.73(-2.16%) |
Nov 15, 2022 | 34.11 | 34.11 | 33.50 | 33.66 | 6,325 | +0.65(+1.97%) |
Nov 14, 2022 | 33.08 | 33.49 | 32.99 | 33.01 | 4,241 | -0.07(-0.21%) |
Nov 11, 2022 | 31.68 | 33.20 | 31.68 | 33.08 | 14,064 | +1.26(+3.96%) |
Nov 10, 2022 | 31.25 | 31.82 | 31.04 | 31.82 | 6,438 | +1.70(+5.65%) |
Nov 09, 2022 | 30.18 | 30.29 | 30.08 | 30.12 | 2,576 | -0.88(-2.84%) |
Nov 08, 2022 | 31.29 | 31.29 | 30.99 | 30.99 | 687 | -0.04(-0.13%) |
Nov 07, 2022 | 30.76 | 31.09 | 30.65 | 31.04 | 15,294 | +0.16(+0.50%) |
Nov 04, 2022 | 31.85 | 31.85 | 30.52 | 30.88 | 73,693 | -0.59(-1.88%) |
Nov 03, 2022 | 31.79 | 31.79 | 31.47 | 31.47 | 3,815 | -0.80(-2.47%) |
Nov 02, 2022 | 32.97 | 32.27 | 32.27 | 685 | -1.46(-4.32%) |