Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 36.12 | 36.75 | 36.00 | 36.75 | 1,538,130 | +0.54(+1.49%) |
Jan 30, 2023 | 37.02 | 37.42 | 36.17 | 36.21 | 913,600 | -1.21(-3.23%) |
Jan 27, 2023 | 36.50 | 37.73 | 36.31 | 37.42 | 1,339,028 | +0.76(+2.07%) |
Jan 26, 2023 | 37.47 | 37.72 | 36.54 | 36.66 | 2,388,703 | -0.38(-1.03%) |
Jan 25, 2023 | 36.60 | 37.07 | 36.23 | 37.04 | 1,066,251 | +0.19(+0.52%) |
Jan 24, 2023 | 35.75 | 36.90 | 35.56 | 36.85 | 2,055,679 | +0.72(+1.99%) |
Jan 23, 2023 | 36.22 | 36.90 | 35.87 | 36.13 | 1,119,394 | +0.03(+0.08%) |
Jan 20, 2023 | 35.06 | 36.14 | 34.66 | 36.10 | 1,162,729 | +1.51(+4.37%) |
Jan 19, 2023 | 35.07 | 35.21 | 34.50 | 34.59 | 1,377,732 | -0.70(-1.98%) |
Jan 18, 2023 | 35.13 | 35.59 | 35.04 | 35.29 | 1,452,051 | +0.16(+0.46%) |
Jan 17, 2023 | 36.28 | 36.56 | 35.02 | 35.13 | 1,577,314 | -1.24(-3.41%) |
Jan 13, 2023 | 35.45 | 36.50 | 34.90 | 36.37 | 2,901,390 | +1.05(+2.97%) |
Jan 12, 2023 | 34.33 | 35.36 | 33.88 | 35.32 | 1,605,477 | +1.22(+3.58%) |
Jan 11, 2023 | 34.17 | 34.62 | 34.03 | 34.10 | 1,280,085 | +0.28(+0.83%) |
Jan 10, 2023 | 33.07 | 33.87 | 32.16 | 33.82 | 1,698,364 | +0.56(+1.68%) |
Jan 09, 2023 | 32.76 | 33.51 | 32.55 | 33.26 | 1,877,807 | +0.77(+2.37%) |
Jan 06, 2023 | 32.15 | 32.78 | 32.04 | 32.49 | 3,012,067 | +0.74(+2.33%) |
Jan 05, 2023 | 33.20 | 33.26 | 31.75 | 31.75 | 3,493,484 | -1.27(-3.85%) |
Jan 04, 2023 | 33.36 | 33.85 | 32.81 | 33.02 | 1,620,536 | -0.33(-0.99%) |
Jan 03, 2023 | 34.53 | 34.95 | 33.06 | 33.35 | 1,229,674 | -1.31(-3.78%) |
Dec 30, 2022 | 34.73 | 34.85 | 34.38 | 34.66 | 675,007 | -0.29(-0.83%) |
Dec 29, 2022 | 34.78 | 35.16 | 34.49 | 34.95 | 687,544 | +0.29(+0.84%) |
Dec 28, 2022 | 35.24 | 35.49 | 34.64 | 34.66 | 1,016,172 | -0.42(-1.20%) |
Dec 27, 2022 | 35.09 | 35.45 | 34.80 | 35.08 | 606,145 | -0.10(-0.28%) |
Dec 23, 2022 | 35.00 | 35.26 | 34.62 | 35.18 | 662,350 | +0.30(+0.86%) |
Dec 22, 2022 | 35.02 | 35.04 | 34.06 | 34.88 | 1,389,433 | -0.47(-1.33%) |
Dec 21, 2022 | 34.60 | 35.59 | 34.60 | 35.35 | 1,191,239 | +0.86(+2.49%) |
Dec 20, 2022 | 33.68 | 34.67 | 33.68 | 34.49 | 1,023,846 | +0.88(+2.62%) |
Dec 19, 2022 | 33.67 | 34.00 | 33.10 | 33.61 | 923,776 | +0.15(+0.45%) |
Dec 16, 2022 | 33.76 | 33.82 | 32.91 | 33.46 | 2,454,084 | -0.67(-1.96%) |
Dec 15, 2022 | 34.64 | 34.75 | 33.72 | 34.13 | 1,558,092 | -0.74(-2.12%) |
Dec 14, 2022 | 35.22 | 35.50 | 34.76 | 34.87 | 1,154,776 | -0.34(-0.97%) |
Dec 13, 2022 | 35.69 | 35.85 | 34.56 | 35.21 | 1,442,548 | +0.59(+1.70%) |
Dec 12, 2022 | 33.85 | 34.98 | 33.62 | 34.62 | 1,247,084 | +0.53(+1.55%) |
Dec 09, 2022 | 34.59 | 34.70 | 33.94 | 34.09 | 1,449,019 | -0.36(-1.04%) |
Dec 08, 2022 | 34.60 | 35.26 | 34.27 | 34.45 | 892,778 | +0.26(+0.76%) |
Dec 07, 2022 | 34.34 | 35.08 | 34.12 | 34.19 | 751,349 | -0.16(-0.47%) |
Dec 06, 2022 | 34.79 | 35.47 | 34.28 | 34.35 | 1,024,099 | -0.28(-0.81%) |
Dec 05, 2022 | 35.65 | 35.73 | 34.30 | 34.63 | 1,771,560 | -1.03(-2.89%) |
Dec 02, 2022 | 33.53 | 36.06 | 33.36 | 35.66 | 1,889,146 | +1.93(+5.72%) |
Dec 01, 2022 | 33.58 | 34.07 | 33.18 | 33.73 | 1,649,156 | +0.12(+0.36%) |
Nov 30, 2022 | 32.66 | 33.63 | 32.25 | 33.61 | 1,319,243 | +1.07(+3.29%) |
Nov 29, 2022 | 33.30 | 33.69 | 32.53 | 32.54 | 1,784,202 | -0.45(-1.36%) |
Nov 28, 2022 | 33.74 | 33.98 | 32.75 | 32.99 | 1,079,554 | -1.14(-3.34%) |
Nov 25, 2022 | 33.73 | 34.27 | 33.63 | 34.13 | 453,084 | +0.37(+1.10%) |
Nov 23, 2022 | 33.50 | 33.98 | 33.25 | 33.76 | 764,442 | +0.12(+0.36%) |
Nov 22, 2022 | 33.50 | 33.92 | 33.33 | 33.64 | 1,264,940 | +0.10(+0.30%) |
Nov 21, 2022 | 33.16 | 33.78 | 32.86 | 33.54 | 1,156,311 | -0.04(-0.12%) |
Nov 18, 2022 | 34.07 | 34.31 | 32.99 | 33.58 | 1,019,829 | -0.32(-0.94%) |
Nov 17, 2022 | 33.32 | 33.94 | 33.04 | 33.90 | 1,089,977 | +0.04(+0.12%) |
Nov 16, 2022 | 33.42 | 33.99 | 33.07 | 33.86 | 1,346,876 | +0.40(+1.20%) |
Nov 15, 2022 | 33.78 | 34.01 | 33.06 | 33.46 | 2,010,290 | -0.20(-0.59%) |
Nov 14, 2022 | 33.83 | 34.48 | 33.53 | 33.66 | 1,850,381 | +0.19(+0.57%) |
Nov 11, 2022 | 33.98 | 34.26 | 33.28 | 33.47 | 1,643,801 | -0.29(-0.86%) |
Nov 10, 2022 | 33.56 | 33.79 | 32.80 | 33.76 | 1,831,935 | +1.65(+5.14%) |
Nov 09, 2022 | 33.83 | 33.96 | 32.06 | 32.11 | 2,132,376 | -1.75(-5.17%) |
Nov 08, 2022 | 33.95 | 34.62 | 33.23 | 33.86 | 3,607,349 | -0.11(-0.32%) |
Nov 07, 2022 | 32.60 | 34.00 | 32.32 | 33.97 | 3,383,010 | +2.24(+7.06%) |
Nov 04, 2022 | 30.15 | 32.00 | 30.01 | 31.73 | 3,385,320 | +1.83(+6.12%) |
Nov 03, 2022 | 29.73 | 30.59 | 29.59 | 29.90 | 2,051,088 | +0.13(+0.44%) |
Nov 02, 2022 | 30.75 | 31.12 | 29.74 | 29.77 | 1,475,804 | -1.20(-3.87%) |