Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 35.54 | 35.75 | 35.25 | 35.70 | 1,620,168 | +0.26(+0.72%) |
Jan 30, 2023 | 36.14 | 36.20 | 35.43 | 35.44 | 2,009,461 | -0.72(-1.98%) |
Jan 27, 2023 | 36.31 | 36.45 | 36.04 | 36.16 | 1,675,125 | -0.15(-0.41%) |
Jan 26, 2023 | 36.18 | 36.31 | 35.83 | 36.31 | 1,793,848 | +0.39(+1.08%) |
Jan 25, 2023 | 35.86 | 35.94 | 35.55 | 35.92 | 1,234,370 | -0.09(-0.25%) |
Jan 24, 2023 | 35.91 | 36.10 | 35.52 | 36.01 | 986,766 | +0.08(+0.22%) |
Jan 23, 2023 | 35.58 | 36.06 | 35.57 | 35.93 | 1,795,658 | +0.55(+1.55%) |
Jan 20, 2023 | 35.33 | 35.43 | 35.15 | 35.38 | 1,095,192 | +0.18(+0.50%) |
Jan 19, 2023 | 34.78 | 35.36 | 34.76 | 35.20 | 1,397,390 | +0.33(+0.94%) |
Jan 18, 2023 | 35.60 | 35.71 | 34.86 | 34.87 | 1,436,327 | -0.46(-1.30%) |
Jan 17, 2023 | 35.47 | 35.76 | 35.30 | 35.33 | 1,284,501 | -0.13(-0.37%) |
Jan 13, 2023 | 35.63 | 35.65 | 35.37 | 35.47 | 1,223,546 | -0.10(-0.27%) |
Jan 12, 2023 | 35.29 | 35.69 | 35.12 | 35.56 | 1,501,352 | +0.41(+1.16%) |
Jan 11, 2023 | 34.91 | 35.18 | 34.86 | 35.16 | 1,423,745 | +0.45(+1.30%) |
Jan 10, 2023 | 34.99 | 35.08 | 34.59 | 34.71 | 1,455,898 | -0.19(-0.53%) |
Jan 09, 2023 | 35.02 | 35.17 | 34.69 | 34.89 | 1,878,527 | +0.23(+0.66%) |
Jan 06, 2023 | 33.93 | 34.66 | 33.93 | 34.66 | 3,769,950 | +1.06(+3.16%) |
Jan 05, 2023 | 33.35 | 33.66 | 33.08 | 33.60 | 2,143,039 | +0.29(+0.88%) |
Jan 04, 2023 | 32.85 | 33.41 | 32.82 | 33.31 | 1,834,202 | +0.19(+0.59%) |
Jan 03, 2023 | 33.65 | 33.68 | 32.74 | 33.12 | 1,729,268 | -0.53(-1.58%) |
Dec 30, 2022 | 33.27 | 33.72 | 33.20 | 33.65 | 1,614,977 | +0.14(+0.42%) |
Dec 29, 2022 | 32.77 | 33.50 | 32.69 | 33.50 | 1,596,619 | +0.70(+2.13%) |
Dec 28, 2022 | 33.27 | 33.30 | 32.69 | 32.81 | 1,614,105 | -0.49(-1.49%) |
Dec 27, 2022 | 33.61 | 33.61 | 33.20 | 33.30 | 1,363,692 | -0.11(-0.34%) |
Dec 23, 2022 | 32.68 | 33.48 | 32.61 | 33.42 | 1,798,722 | +0.80(+2.47%) |
Dec 22, 2022 | 33.01 | 33.03 | 32.15 | 32.61 | 2,282,602 | -0.42(-1.28%) |
Dec 21, 2022 | 32.97 | 33.16 | 32.69 | 33.04 | 2,689,321 | +0.50(+1.55%) |
Dec 20, 2022 | 32.47 | 32.84 | 32.40 | 32.53 | 1,993,108 | -0.06(-0.19%) |
Dec 19, 2022 | 33.14 | 33.26 | 32.43 | 32.59 | 2,036,818 | -0.51(-1.55%) |
Dec 16, 2022 | 32.72 | 33.14 | 32.36 | 33.11 | 3,848,767 | -0.07(-0.21%) |
Dec 15, 2022 | 33.27 | 33.30 | 32.73 | 33.18 | 3,305,021 | -0.27(-0.79%) |
Dec 14, 2022 | 33.82 | 33.88 | 33.17 | 33.44 | 2,082,827 | -0.34(-0.99%) |
Dec 13, 2022 | 33.69 | 33.83 | 33.17 | 33.78 | 2,663,257 | +0.55(+1.65%) |
Dec 12, 2022 | 32.63 | 33.31 | 32.56 | 33.23 | 2,830,767 | +0.63(+1.92%) |
Dec 09, 2022 | 33.05 | 33.17 | 32.58 | 32.60 | 1,818,837 | -0.51(-1.55%) |
Dec 08, 2022 | 33.71 | 33.88 | 33.10 | 33.12 | 2,002,846 | -0.25(-0.74%) |
Dec 07, 2022 | 33.74 | 33.97 | 33.30 | 33.36 | 2,367,050 | -0.50(-1.49%) |
Dec 06, 2022 | 34.42 | 34.72 | 33.53 | 33.87 | 1,961,422 | -0.75(-2.17%) |
Dec 05, 2022 | 35.24 | 35.41 | 34.34 | 34.62 | 1,955,854 | -0.66(-1.88%) |
Dec 02, 2022 | 34.91 | 35.28 | 34.86 | 35.28 | 1,815,185 | +0.19(+0.53%) |
Dec 01, 2022 | 35.48 | 35.51 | 34.99 | 35.10 | 2,160,472 | -0.30(-0.85%) |
Nov 30, 2022 | 35.20 | 35.55 | 34.96 | 35.40 | 4,085,941 | -1.03(-2.82%) |
Nov 29, 2022 | 35.97 | 36.42 | 35.92 | 36.42 | 1,707,597 | +0.69(+1.93%) |
Nov 28, 2022 | 35.67 | 35.97 | 35.49 | 35.73 | 1,386,458 | -0.38(-1.05%) |
Nov 25, 2022 | 36.09 | 36.34 | 35.97 | 36.11 | 939,114 | +0.04(+0.12%) |
Nov 23, 2022 | 36.24 | 36.37 | 35.87 | 36.07 | 1,183,986 | -0.54(-1.47%) |
Nov 22, 2022 | 35.97 | 36.64 | 35.72 | 36.61 | 1,852,969 | +0.92(+2.58%) |
Nov 21, 2022 | 35.65 | 35.78 | 34.84 | 35.69 | 2,450,699 | -0.38(-1.05%) |
Nov 18, 2022 | 35.28 | 36.08 | 35.25 | 36.07 | 1,941,742 | +0.49(+1.39%) |
Nov 17, 2022 | 35.64 | 35.90 | 35.37 | 35.57 | 2,735,740 | -0.43(-1.20%) |
Nov 16, 2022 | 35.88 | 36.06 | 35.36 | 36.01 | 1,759,261 | +0.12(+0.35%) |
Nov 15, 2022 | 36.25 | 36.55 | 35.74 | 35.88 | 1,307,995 | -0.02(-0.05%) |
Nov 14, 2022 | 36.06 | 36.79 | 35.90 | 35.90 | 1,711,212 | -0.12(-0.34%) |
Nov 11, 2022 | 36.56 | 36.64 | 35.86 | 36.02 | 1,708,200 | -0.06(-0.17%) |
Nov 10, 2022 | 35.93 | 36.27 | 35.69 | 36.09 | 2,073,643 | +0.80(+2.25%) |
Nov 09, 2022 | 36.02 | 36.14 | 35.19 | 35.29 | 2,053,877 | -0.92(-2.54%) |
Nov 08, 2022 | 36.23 | 36.51 | 35.94 | 36.21 | 1,772,634 | +0.10(+0.29%) |
Nov 07, 2022 | 36.33 | 36.35 | 35.93 | 36.10 | 1,611,414 | +0.13(+0.36%) |
Nov 04, 2022 | 36.56 | 36.66 | 35.59 | 35.97 | 1,612,394 | +0.08(+0.22%) |
Nov 03, 2022 | 35.68 | 36.22 | 35.47 | 35.90 | 2,253,490 | +0.06(+0.17%) |
Nov 02, 2022 | 36.30 | 36.51 | 35.64 | 35.84 | 3,613,453 | -0.68(-1.85%) |