Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 36.59 | 37.33 | 36.23 | 37.11 | 4,510,135 | +0.68(+1.87%) |
Jan 30, 2023 | 36.80 | 37.10 | 36.39 | 36.43 | 861,992 | -0.66(-1.78%) |
Jan 27, 2023 | 36.96 | 37.34 | 36.83 | 37.09 | 926,435 | +0.14(+0.38%) |
Jan 26, 2023 | 37.20 | 37.26 | 36.78 | 36.95 | 840,547 | -0.10(-0.28%) |
Jan 25, 2023 | 36.53 | 37.29 | 36.51 | 37.06 | 1,096,088 | +0.27(+0.73%) |
Jan 24, 2023 | 37.14 | 37.14 | 36.46 | 36.78 | 692,275 | -0.25(-0.68%) |
Jan 23, 2023 | 36.79 | 37.14 | 36.52 | 37.04 | 666,208 | +0.32(+0.86%) |
Jan 20, 2023 | 36.41 | 36.73 | 35.97 | 36.72 | 897,716 | +0.48(+1.31%) |
Jan 19, 2023 | 36.21 | 36.57 | 36.06 | 36.24 | 839,924 | -0.24(-0.66%) |
Jan 18, 2023 | 37.04 | 37.41 | 36.27 | 36.49 | 1,112,608 | -1.24(-3.28%) |
Jan 17, 2023 | 37.65 | 38.01 | 37.45 | 37.73 | 802,689 | -0.21(-0.56%) |
Jan 13, 2023 | 38.40 | 38.48 | 37.66 | 37.94 | 789,995 | -0.68(-1.76%) |
Jan 12, 2023 | 38.39 | 38.67 | 38.15 | 38.62 | 975,909 | +0.41(+1.07%) |
Jan 11, 2023 | 37.88 | 38.32 | 37.88 | 38.21 | 1,114,256 | +0.52(+1.38%) |
Jan 10, 2023 | 37.19 | 37.84 | 37.15 | 37.69 | 976,768 | +0.47(+1.25%) |
Jan 09, 2023 | 36.77 | 37.43 | 36.37 | 37.22 | 1,269,637 | +0.46(+1.24%) |
Jan 06, 2023 | 36.01 | 36.85 | 35.79 | 36.77 | 939,478 | +1.25(+3.52%) |
Jan 05, 2023 | 35.62 | 35.82 | 35.17 | 35.52 | 938,542 | -0.48(-1.32%) |
Jan 04, 2023 | 35.75 | 36.24 | 35.69 | 35.99 | 1,057,777 | +0.54(+1.52%) |
Jan 03, 2023 | 34.88 | 35.51 | 34.54 | 35.45 | 1,582,917 | +0.91(+2.64%) |
Dec 30, 2022 | 34.81 | 35.05 | 34.34 | 34.54 | 889,227 | -0.53(-1.51%) |
Dec 29, 2022 | 34.68 | 35.25 | 34.60 | 35.07 | 1,028,374 | +0.52(+1.51%) |
Dec 28, 2022 | 35.42 | 35.42 | 34.55 | 34.55 | 751,371 | -0.69(-1.96%) |
Dec 27, 2022 | 34.78 | 35.29 | 34.58 | 35.24 | 607,739 | +0.46(+1.31%) |
Dec 23, 2022 | 34.41 | 34.90 | 34.15 | 34.78 | 779,610 | +0.46(+1.33%) |
Dec 22, 2022 | 34.79 | 34.79 | 33.65 | 34.33 | 928,384 | -0.69(-1.97%) |
Dec 21, 2022 | 34.13 | 35.03 | 34.12 | 35.01 | 1,353,003 | +1.14(+3.36%) |
Dec 20, 2022 | 34.18 | 34.54 | 33.79 | 33.88 | 1,154,911 | -0.40(-1.17%) |
Dec 19, 2022 | 34.17 | 34.58 | 33.98 | 34.28 | 1,178,364 | +0.09(+0.27%) |
Dec 16, 2022 | 35.02 | 35.15 | 33.76 | 34.19 | 3,548,738 | -1.27(-3.57%) |
Dec 15, 2022 | 35.93 | 36.03 | 35.40 | 35.45 | 1,112,417 | -0.74(-2.03%) |
Dec 14, 2022 | 36.15 | 36.58 | 35.87 | 36.19 | 1,127,675 | +0.11(+0.31%) |
Dec 13, 2022 | 36.54 | 37.08 | 35.98 | 36.08 | 1,476,440 | +0.09(+0.26%) |
Dec 12, 2022 | 35.44 | 35.99 | 35.37 | 35.98 | 1,118,887 | +0.57(+1.62%) |
Dec 09, 2022 | 35.25 | 35.68 | 35.14 | 35.41 | 1,154,084 | +0.02(+0.05%) |
Dec 08, 2022 | 35.82 | 35.96 | 35.29 | 35.39 | 891,996 | -0.36(-1.01%) |
Dec 07, 2022 | 35.54 | 35.82 | 35.30 | 35.75 | 1,036,961 | +0.18(+0.49%) |
Dec 06, 2022 | 35.87 | 35.91 | 34.90 | 35.58 | 1,995,593 | -0.06(-0.16%) |
Dec 05, 2022 | 35.73 | 36.10 | 35.28 | 35.63 | 1,298,350 | -0.11(-0.31%) |
Dec 02, 2022 | 35.32 | 35.83 | 34.97 | 35.74 | 1,469,419 | +0.11(+0.31%) |
Dec 01, 2022 | 35.80 | 36.06 | 35.48 | 35.63 | 1,515,760 | -0.05(-0.13%) |
Nov 30, 2022 | 34.96 | 36.00 | 34.87 | 35.68 | 6,332,947 | +0.75(+2.14%) |
Nov 29, 2022 | 35.26 | 35.43 | 34.69 | 34.93 | 1,525,116 | -0.54(-1.54%) |
Nov 28, 2022 | 36.10 | 36.57 | 35.44 | 35.48 | 1,580,599 | -1.18(-3.22%) |
Nov 25, 2022 | 35.98 | 36.75 | 35.85 | 36.66 | 823,740 | +0.71(+1.98%) |
Nov 23, 2022 | 36.55 | 36.74 | 35.71 | 35.95 | 1,994,978 | -1.38(-3.69%) |
Nov 22, 2022 | 37.70 | 38.33 | 37.30 | 37.32 | 2,328,625 | -0.38(-1.00%) |
Nov 21, 2022 | 35.83 | 37.82 | 35.74 | 37.70 | 3,308,963 | +2.06(+5.78%) |
Nov 18, 2022 | 35.15 | 35.83 | 33.94 | 35.64 | 2,418,237 | +1.82(+5.38%) |
Nov 17, 2022 | 33.73 | 34.09 | 33.39 | 33.82 | 1,367,869 | -0.27(-0.79%) |
Nov 16, 2022 | 34.96 | 35.16 | 33.94 | 34.09 | 1,296,120 | -1.05(-2.99%) |
Nov 15, 2022 | 34.82 | 35.38 | 34.62 | 35.14 | 1,150,899 | +0.69(+2.01%) |
Nov 14, 2022 | 34.37 | 34.78 | 34.06 | 34.45 | 1,210,203 | +0.03(+0.08%) |
Nov 11, 2022 | 33.98 | 34.58 | 33.76 | 34.42 | 1,083,432 | +0.55(+1.64%) |
Nov 10, 2022 | 33.34 | 34.21 | 33.24 | 33.87 | 1,378,208 | +1.38(+4.26%) |
Nov 09, 2022 | 32.55 | 33.08 | 32.45 | 32.49 | 1,111,346 | -0.23(-0.71%) |
Nov 08, 2022 | 32.70 | 33.01 | 32.40 | 32.72 | 805,500 | +0.21(+0.65%) |
Nov 07, 2022 | 32.34 | 32.50 | 31.84 | 32.50 | 1,187,794 | +0.25(+0.77%) |
Nov 04, 2022 | 32.13 | 32.84 | 31.84 | 32.25 | 1,244,983 | +0.25(+0.78%) |
Nov 03, 2022 | 31.65 | 32.25 | 31.27 | 32.01 | 1,034,624 | -0.03(-0.09%) |
Nov 02, 2022 | 32.71 | 31.96 | 32.03 | 1,343,236 | -0.86(-2.61%) |