Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 32.54 | 33.83 | 32.54 | 33.56 | 10,603 | +0.31(+0.93%) |
Jan 30, 2023 | 32.91 | 33.25 | 32.91 | 33.25 | 1,647 | -0.53(-1.57%) |
Jan 27, 2023 | 33.62 | 33.80 | 33.62 | 33.78 | 400 | +0.05(+0.15%) |
Jan 26, 2023 | 34.00 | 34.00 | 33.73 | 33.73 | 260 | +0.53(+1.60%) |
Jan 25, 2023 | 33.10 | 33.40 | 33.10 | 33.20 | 950 | -0.35(-1.04%) |
Jan 24, 2023 | 33.50 | 33.60 | 33.50 | 33.55 | 414 | +0.12(+0.36%) |
Jan 23, 2023 | 33.10 | 33.43 | 33.10 | 33.43 | 200 | +0.73(+2.23%) |
Jan 20, 2023 | 32.70 | 32.70 | 32.70 | 32.70 | 115 | -0.11(-0.34%) |
Jan 19, 2023 | 33.01 | 33.01 | 32.60 | 32.81 | 3,609 | -0.29(-0.88%) |
Jan 18, 2023 | 33.11 | 33.11 | 33.10 | 33.10 | 2,677 | +0.18(+0.55%) |
Jan 17, 2023 | 32.10 | 32.92 | 32.10 | 32.92 | 3,725 | +0.42(+1.29%) |
Jan 13, 2023 | 32.50 | 65 | -0.01(-0.03%) | |||
Jan 12, 2023 | 32.20 | 32.51 | 32.20 | 32.51 | 5,734 | +0.35(+1.09%) |
Jan 11, 2023 | 32.10 | 32.16 | 31.90 | 32.16 | 31,700 | +0.16(+0.50%) |
Jan 10, 2023 | 32.20 | 32.20 | 32.00 | 32.00 | 2,808 | +0.00(+0.00%) |
Jan 09, 2023 | 32.00 | 32.25 | 32.00 | 32.00 | 10,346 | +0.25(+0.79%) |
Jan 06, 2023 | 32.28 | 32.28 | 31.59 | 31.75 | 23,164 | +0.45(+1.44%) |
Jan 05, 2023 | 31.94 | 31.94 | 31.30 | 31.30 | 8,701 | -0.85(-2.64%) |
Jan 04, 2023 | 32.35 | 32.35 | 32.15 | 32.15 | 6,206 | -0.17(-0.53%) |
Jan 03, 2023 | 32.61 | 32.83 | 32.32 | 32.32 | 4,327 | -0.28(-0.86%) |
Dec 29, 2022 | 32.60 | 0 | +0.10(+0.31%) | |||
Dec 28, 2022 | 32.63 | 32.63 | 32.47 | 32.50 | 715 | -0.10(-0.31%) |
Dec 23, 2022 | 32.60 | 0 | +0.39(+1.21%) | |||
Dec 22, 2022 | 32.30 | 32.31 | 32.21 | 32.21 | 2,001 | -0.66(-2.01%) |
Dec 21, 2022 | 32.76 | 32.96 | 32.76 | 32.87 | 11,901 | +0.08(+0.24%) |
Dec 20, 2022 | 32.59 | 32.79 | 32.59 | 32.79 | 2,263 | -0.17(-0.52%) |
Dec 19, 2022 | 33.44 | 33.45 | 32.85 | 32.96 | 8,823 | -0.24(-0.72%) |
Dec 16, 2022 | 33.68 | 33.68 | 33.14 | 33.20 | 3,619 | -0.37(-1.10%) |
Dec 15, 2022 | 34.96 | 34.99 | 33.53 | 33.57 | 9,853 | -0.93(-2.70%) |
Dec 14, 2022 | 34.50 | 34.70 | 34.50 | 34.50 | 5,860 | +0.24(+0.70%) |
Dec 13, 2022 | 35.00 | 35.03 | 34.14 | 34.26 | 36,770 | -0.58(-1.66%) |
Dec 12, 2022 | 35.00 | 35.00 | 34.49 | 34.84 | 1,250 | -0.09(-0.26%) |
Dec 09, 2022 | 34.98 | 35.00 | 34.85 | 34.93 | 1,078 | +0.24(+0.69%) |
Dec 08, 2022 | 32.19 | 35.09 | 32.19 | 34.69 | 4,749 | +0.08(+0.23%) |
Dec 07, 2022 | 34.61 | 34.61 | 34.61 | 34.61 | 100 | +0.31(+0.90%) |
Dec 06, 2022 | 34.25 | 34.30 | 34.25 | 34.30 | 3,584 | -0.09(-0.26%) |
Dec 05, 2022 | 34.66 | 35.10 | 34.39 | 34.39 | 3,089 | -0.86(-2.44%) |
Dec 02, 2022 | 35.00 | 35.25 | 34.86 | 35.25 | 5,145 | +0.31(+0.89%) |
Dec 01, 2022 | 35.98 | 35.98 | 34.94 | 34.94 | 6,950 | -0.06(-0.17%) |
Nov 30, 2022 | 34.50 | 35.20 | 34.48 | 35.00 | 8,236 | +0.51(+1.48%) |
Nov 29, 2022 | 34.73 | 34.75 | 34.43 | 34.49 | 4,500 | -0.48(-1.37%) |
Nov 28, 2022 | 34.20 | 35.95 | 34.20 | 34.97 | 2,125 | +0.49(+1.42%) |
Nov 25, 2022 | 34.99 | 35.00 | 34.48 | 34.48 | 1,003 | -0.42(-1.20%) |
Nov 24, 2022 | 34.90 | 34.90 | 34.90 | 34.90 | 204 | -0.07(-0.20%) |
Nov 23, 2022 | 34.62 | 34.97 | 34.62 | 34.97 | 255 | +0.94(+2.76%) |
Nov 21, 2022 | 34.03 | 46 | -0.03(-0.09%) | |||
Nov 18, 2022 | 34.06 | 34.06 | 34.06 | 34.06 | 350 | +0.36(+1.07%) |
Nov 17, 2022 | 33.65 | 33.71 | 33.55 | 33.70 | 4,003 | -0.29(-0.85%) |
Nov 16, 2022 | 34.02 | 34.02 | 33.86 | 33.99 | 641 | -0.06(-0.18%) |
Nov 15, 2022 | 34.54 | 34.54 | 34.05 | 34.05 | 467 | +0.49(+1.46%) |
Nov 14, 2022 | 33.80 | 34.10 | 33.56 | 33.56 | 1,753 | -0.74(-2.16%) |
Nov 11, 2022 | 34.06 | 34.56 | 34.06 | 34.30 | 1,507 | +0.55(+1.63%) |
Nov 10, 2022 | 33.60 | 33.79 | 33.53 | 33.75 | 1,518 | +1.59(+4.94%) |
Nov 09, 2022 | 32.41 | 32.64 | 32.16 | 32.16 | 12,001 | -0.61(-1.86%) |
Nov 08, 2022 | 32.77 | 32.77 | 32.77 | 32.77 | 240 | +0.27(+0.83%) |
Nov 07, 2022 | 32.39 | 32.50 | 32.29 | 32.50 | 7,000 | +0.50(+1.56%) |
Nov 04, 2022 | 31.42 | 32.66 | 31.42 | 32.00 | 3,103 | -0.63(-1.93%) |
Nov 03, 2022 | 31.40 | 32.63 | 31.30 | 32.63 | 7,961 | +1.11(+3.52%) |