Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 32.78 | 33.92 | 32.67 | 33.91 | 443,580 | +1.22(+3.75%) |
Jan 30, 2023 | 32.62 | 32.78 | 32.03 | 32.68 | 377,018 | +0.03(+0.09%) |
Jan 27, 2023 | 32.57 | 33.02 | 32.09 | 32.65 | 280,772 | +0.13(+0.41%) |
Jan 26, 2023 | 32.69 | 32.70 | 32.13 | 32.52 | 365,208 | +0.11(+0.32%) |
Jan 25, 2023 | 32.04 | 32.43 | 31.80 | 32.41 | 287,700 | +0.26(+0.80%) |
Jan 24, 2023 | 32.32 | 32.42 | 31.88 | 32.16 | 331,305 | -0.13(-0.41%) |
Jan 23, 2023 | 32.51 | 32.62 | 32.14 | 32.29 | 634,411 | -0.06(-0.18%) |
Jan 20, 2023 | 32.36 | 32.36 | 31.84 | 32.35 | 592,746 | +0.24(+0.74%) |
Jan 19, 2023 | 32.56 | 32.70 | 31.97 | 32.11 | 436,228 | -0.47(-1.44%) |
Jan 18, 2023 | 34.20 | 34.24 | 32.53 | 32.58 | 489,094 | -1.83(-5.31%) |
Jan 17, 2023 | 35.05 | 35.05 | 34.35 | 34.40 | 495,609 | -0.35(-1.02%) |
Jan 13, 2023 | 34.42 | 35.08 | 33.56 | 34.76 | 727,289 | +1.28(+3.83%) |
Jan 12, 2023 | 33.24 | 33.75 | 32.98 | 33.48 | 739,395 | +0.22(+0.66%) |
Jan 11, 2023 | 32.66 | 33.43 | 32.51 | 33.26 | 1,176,233 | +0.60(+1.84%) |
Jan 10, 2023 | 32.17 | 32.76 | 31.61 | 32.65 | 794,690 | +0.52(+1.61%) |
Jan 09, 2023 | 32.05 | 32.34 | 31.88 | 32.14 | 662,950 | +0.14(+0.45%) |
Jan 06, 2023 | 31.04 | 32.00 | 30.98 | 31.99 | 510,611 | +1.12(+3.62%) |
Jan 05, 2023 | 31.28 | 31.50 | 30.75 | 30.88 | 499,004 | -0.55(-1.76%) |
Jan 04, 2023 | 32.02 | 32.32 | 31.33 | 31.43 | 513,644 | -0.44(-1.38%) |
Jan 03, 2023 | 32.28 | 32.40 | 31.50 | 31.87 | 576,990 | -0.21(-0.66%) |
Dec 30, 2022 | 32.34 | 32.49 | 32.04 | 32.08 | 274,228 | -0.41(-1.27%) |
Dec 29, 2022 | 32.45 | 32.77 | 32.35 | 32.49 | 399,754 | +0.11(+0.35%) |
Dec 28, 2022 | 32.72 | 32.78 | 32.37 | 32.38 | 229,079 | -0.26(-0.79%) |
Dec 27, 2022 | 32.68 | 32.78 | 32.47 | 32.63 | 191,750 | +0.08(+0.23%) |
Dec 23, 2022 | 32.54 | 32.84 | 32.48 | 32.56 | 196,736 | +0.09(+0.26%) |
Dec 22, 2022 | 32.63 | 33.11 | 31.90 | 32.47 | 308,198 | -0.35(-1.08%) |
Dec 21, 2022 | 32.28 | 33.00 | 32.26 | 32.83 | 359,020 | +0.78(+2.45%) |
Dec 20, 2022 | 31.78 | 32.16 | 31.68 | 32.04 | 386,383 | +0.36(+1.15%) |
Dec 19, 2022 | 31.43 | 32.19 | 31.34 | 31.68 | 379,581 | +0.33(+1.07%) |
Dec 16, 2022 | 31.26 | 31.56 | 31.16 | 31.34 | 1,347,717 | -0.11(-0.33%) |
Dec 15, 2022 | 31.54 | 31.65 | 31.24 | 31.45 | 518,788 | -0.54(-1.67%) |
Dec 14, 2022 | 32.52 | 32.52 | 31.83 | 31.98 | 418,680 | -0.53(-1.62%) |
Dec 13, 2022 | 32.67 | 33.07 | 32.20 | 32.51 | 537,012 | +0.27(+0.83%) |
Dec 12, 2022 | 32.16 | 32.36 | 31.73 | 32.24 | 301,091 | +0.13(+0.42%) |
Dec 09, 2022 | 32.19 | 32.58 | 31.80 | 32.11 | 264,262 | -0.21(-0.65%) |
Dec 08, 2022 | 32.06 | 32.34 | 31.82 | 32.32 | 537,136 | +0.50(+1.56%) |
Dec 07, 2022 | 31.92 | 32.25 | 31.60 | 31.82 | 391,135 | -0.16(-0.51%) |
Dec 06, 2022 | 31.98 | 32.76 | 31.57 | 31.98 | 329,407 | +0.09(+0.27%) |
Dec 05, 2022 | 33.08 | 33.08 | 31.55 | 31.90 | 390,285 | -1.49(-4.47%) |
Dec 02, 2022 | 33.27 | 33.52 | 33.21 | 33.39 | 217,397 | -0.11(-0.34%) |
Dec 01, 2022 | 33.77 | 33.77 | 33.20 | 33.50 | 309,709 | -0.22(-0.65%) |
Nov 30, 2022 | 33.20 | 33.76 | 32.61 | 33.72 | 594,606 | +0.54(+1.61%) |
Nov 29, 2022 | 32.97 | 33.26 | 32.80 | 33.19 | 278,517 | +0.22(+0.67%) |
Nov 28, 2022 | 33.33 | 33.56 | 32.78 | 32.97 | 324,713 | -0.54(-1.60%) |
Nov 25, 2022 | 33.46 | 33.81 | 33.41 | 33.50 | 201,754 | +0.22(+0.66%) |
Nov 23, 2022 | 33.61 | 33.76 | 33.28 | 33.28 | 217,911 | -0.44(-1.30%) |
Nov 22, 2022 | 33.67 | 33.97 | 33.40 | 33.72 | 253,575 | +0.13(+0.40%) |
Nov 21, 2022 | 32.87 | 33.71 | 32.87 | 33.59 | 402,944 | +0.84(+2.57%) |
Nov 18, 2022 | 33.21 | 33.27 | 32.72 | 32.75 | 427,600 | +0.03(+0.09%) |
Nov 17, 2022 | 33.00 | 33.24 | 32.45 | 32.72 | 461,849 | -0.62(-1.86%) |
Nov 16, 2022 | 33.93 | 34.02 | 33.15 | 33.34 | 357,174 | -0.57(-1.68%) |
Nov 15, 2022 | 34.34 | 34.74 | 33.58 | 33.91 | 496,957 | -0.09(-0.25%) |
Nov 14, 2022 | 35.71 | 35.90 | 33.99 | 34.00 | 918,431 | -2.23(-6.16%) |
Nov 11, 2022 | 37.01 | 37.20 | 36.17 | 36.23 | 289,520 | -0.83(-2.23%) |
Nov 10, 2022 | 36.35 | 37.15 | 36.28 | 37.06 | 349,692 | +1.58(+4.44%) |
Nov 09, 2022 | 35.91 | 36.22 | 35.44 | 35.48 | 288,714 | -0.68(-1.89%) |
Nov 08, 2022 | 36.02 | 36.51 | 35.81 | 36.16 | 235,856 | +0.01(+0.03%) |
Nov 07, 2022 | 36.35 | 36.73 | 36.01 | 36.15 | 290,260 | -0.11(-0.31%) |
Nov 04, 2022 | 35.73 | 36.33 | 35.64 | 36.27 | 239,382 | +0.75(+2.11%) |
Nov 03, 2022 | 35.42 | 35.59 | 34.93 | 35.52 | 331,860 | -0.22(-0.61%) |
Nov 02, 2022 | 36.38 | 36.85 | 35.72 | 35.74 | 284,496 | -0.90(-2.46%) |