Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 36.99 | 37.35 | 36.94 | 37.31 | 16,224 | +0.38(+1.04%) |
Jan 30, 2023 | 37.24 | 37.27 | 36.93 | 36.93 | 53,806 | -0.43(-1.16%) |
Jan 27, 2023 | 37.19 | 37.65 | 37.19 | 37.36 | 12,192 | +0.04(+0.11%) |
Jan 26, 2023 | 37.16 | 37.32 | 36.91 | 37.32 | 12,472 | +0.42(+1.15%) |
Jan 25, 2023 | 36.54 | 36.92 | 36.33 | 36.90 | 162,406 | +0.02(+0.05%) |
Jan 24, 2023 | 36.71 | 36.94 | 36.68 | 36.88 | 32,059 | -0.10(-0.27%) |
Jan 23, 2023 | 36.62 | 37.17 | 36.62 | 36.97 | 76,875 | +0.37(+1.02%) |
Jan 20, 2023 | 36.07 | 36.60 | 35.96 | 36.60 | 9,136 | +0.74(+2.05%) |
Jan 19, 2023 | 35.92 | 36.16 | 35.77 | 35.86 | 99,360 | -0.21(-0.57%) |
Jan 18, 2023 | 36.79 | 36.80 | 36.07 | 36.07 | 22,191 | -0.58(-1.58%) |
Jan 17, 2023 | 36.71 | 36.84 | 36.64 | 36.65 | 16,930 | -0.24(-0.64%) |
Jan 13, 2023 | 36.33 | 36.89 | 36.30 | 36.89 | 11,984 | +0.41(+1.13%) |
Jan 12, 2023 | 36.45 | 36.70 | 36.19 | 36.47 | 59,777 | -0.09(-0.24%) |
Jan 11, 2023 | 36.19 | 36.56 | 36.11 | 36.56 | 8,541 | +0.58(+1.61%) |
Jan 10, 2023 | 35.81 | 36.17 | 35.75 | 35.98 | 97,330 | +0.07(+0.19%) |
Jan 09, 2023 | 36.12 | 36.39 | 35.82 | 35.91 | 33,930 | +0.12(+0.33%) |
Jan 06, 2023 | 35.38 | 35.99 | 35.09 | 35.80 | 39,439 | +0.68(+1.94%) |
Jan 05, 2023 | 35.29 | 35.31 | 35.06 | 35.11 | 31,996 | -0.35(-0.98%) |
Jan 04, 2023 | 35.52 | 35.68 | 35.21 | 35.46 | 35,684 | +0.00(+0.00%) |
Jan 03, 2023 | 35.65 | 35.77 | 35.06 | 35.46 | 50,287 | +0.03(+0.08%) |
Dec 30, 2022 | 35.27 | 35.54 | 35.18 | 35.43 | 23,526 | -0.23(-0.63%) |
Dec 29, 2022 | 35.20 | 35.66 | 35.20 | 35.66 | 23,685 | +0.78(+2.23%) |
Dec 28, 2022 | 35.28 | 35.52 | 34.88 | 34.88 | 45,139 | -0.52(-1.47%) |
Dec 27, 2022 | 35.51 | 35.51 | 35.25 | 35.40 | 15,326 | -0.02(-0.06%) |
Dec 23, 2022 | 35.30 | 35.50 | 35.14 | 35.42 | 27,425 | +0.10(+0.30%) |
Dec 22, 2022 | 35.47 | 35.48 | 34.84 | 35.32 | 22,797 | -0.46(-1.28%) |
Dec 21, 2022 | 35.54 | 35.95 | 35.54 | 35.77 | 41,418 | +0.36(+1.02%) |
Dec 20, 2022 | 35.22 | 35.48 | 35.12 | 35.41 | 35,503 | +0.16(+0.44%) |
Dec 19, 2022 | 35.58 | 35.58 | 35.18 | 35.26 | 112,299 | -0.42(-1.18%) |
Dec 16, 2022 | 35.92 | 35.92 | 35.45 | 35.68 | 19,913 | -0.35(-0.98%) |
Dec 15, 2022 | 36.49 | 36.49 | 35.96 | 36.03 | 16,054 | -0.92(-2.49%) |
Dec 14, 2022 | 37.14 | 37.44 | 36.91 | 36.95 | 23,635 | -0.27(-0.74%) |
Dec 13, 2022 | 37.83 | 37.83 | 36.97 | 37.22 | 19,271 | +0.43(+1.17%) |
Dec 12, 2022 | 36.38 | 36.86 | 36.38 | 36.79 | 11,249 | +0.36(+0.99%) |
Dec 09, 2022 | 36.47 | 36.83 | 36.33 | 36.43 | 25,620 | -0.12(-0.32%) |
Dec 08, 2022 | 36.36 | 36.62 | 36.32 | 36.55 | 307,251 | +0.32(+0.88%) |
Dec 07, 2022 | 36.14 | 36.32 | 36.05 | 36.23 | 18,630 | +0.07(+0.20%) |
Dec 06, 2022 | 36.83 | 36.83 | 36.10 | 36.16 | 20,147 | -0.76(-2.06%) |
Dec 05, 2022 | 37.27 | 37.30 | 36.82 | 36.92 | 49,268 | -0.57(-1.53%) |
Dec 02, 2022 | 37.20 | 37.53 | 37.16 | 37.49 | 12,526 | -0.12(-0.32%) |
Dec 01, 2022 | 37.94 | 37.94 | 37.30 | 37.61 | 22,243 | +0.07(+0.20%) |
Nov 30, 2022 | 36.46 | 37.61 | 36.30 | 37.54 | 25,405 | +1.22(+3.37%) |
Nov 29, 2022 | 36.54 | 36.57 | 36.21 | 36.31 | 16,918 | -0.23(-0.63%) |
Nov 28, 2022 | 36.85 | 36.93 | 36.49 | 36.54 | 14,085 | -0.52(-1.40%) |
Nov 25, 2022 | 37.13 | 37.16 | 37.05 | 37.06 | 6,295 | +0.06(+0.17%) |
Nov 23, 2022 | 36.73 | 37.12 | 36.73 | 37.00 | 16,872 | +0.20(+0.54%) |
Nov 22, 2022 | 36.46 | 36.80 | 36.39 | 36.80 | 18,220 | +0.63(+1.75%) |
Nov 21, 2022 | 36.26 | 36.39 | 36.16 | 36.17 | 14,582 | -0.22(-0.60%) |
Nov 18, 2022 | 36.61 | 36.61 | 36.19 | 36.38 | 51,840 | +0.12(+0.34%) |
Nov 17, 2022 | 35.95 | 36.34 | 35.95 | 36.26 | 11,206 | -0.08(-0.21%) |
Nov 16, 2022 | 36.48 | 36.50 | 36.30 | 36.34 | 197,945 | -0.23(-0.64%) |
Nov 15, 2022 | 36.85 | 37.00 | 36.29 | 36.57 | 17,780 | +0.23(+0.63%) |
Nov 14, 2022 | 36.39 | 36.77 | 36.34 | 36.34 | 9,891 | -0.13(-0.35%) |
Nov 11, 2022 | 36.24 | 36.51 | 36.09 | 36.47 | 12,030 | +0.34(+0.93%) |
Nov 10, 2022 | 35.52 | 36.19 | 35.38 | 36.14 | 14,576 | +1.68(+4.89%) |
Nov 09, 2022 | 34.94 | 35.03 | 34.38 | 34.45 | 10,997 | -0.62(-1.76%) |
Nov 08, 2022 | 35.08 | 35.33 | 34.80 | 35.07 | 23,285 | +0.01(+0.03%) |
Nov 07, 2022 | 34.66 | 35.06 | 34.59 | 35.06 | 19,279 | +0.52(+1.50%) |
Nov 04, 2022 | 34.61 | 34.72 | 34.02 | 34.54 | 31,030 | +0.39(+1.15%) |
Nov 03, 2022 | 34.15 | 34.33 | 33.96 | 34.15 | 28,214 | -0.19(-0.54%) |
Nov 02, 2022 | 35.21 | 34.34 | 34.34 | 125,274 | -1.09(-3.07%) |