Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 01, 2023 | 35.16 | 36.28 | 35.00 | 35.89 | 380,184 | +0.43(+1.21%) |
Jan 31, 2023 | 34.28 | 35.47 | 34.17 | 35.46 | 424,143 | +1.28(+3.74%) |
Jan 30, 2023 | 34.12 | 34.28 | 33.50 | 34.18 | 360,498 | +0.03(+0.09%) |
Jan 27, 2023 | 34.06 | 34.53 | 33.56 | 34.15 | 268,469 | +0.14(+0.41%) |
Jan 26, 2023 | 34.19 | 34.20 | 33.60 | 34.01 | 349,205 | +0.11(+0.32%) |
Jan 25, 2023 | 33.51 | 33.92 | 33.26 | 33.90 | 275,094 | +0.27(+0.80%) |
Jan 24, 2023 | 33.80 | 33.91 | 33.34 | 33.63 | 316,788 | -0.14(-0.41%) |
Jan 23, 2023 | 34.00 | 34.11 | 33.61 | 33.77 | 606,612 | -0.06(-0.18%) |
Jan 20, 2023 | 33.84 | 33.84 | 33.30 | 33.83 | 566,773 | +0.25(+0.74%) |
Jan 19, 2023 | 34.05 | 34.20 | 33.44 | 33.58 | 417,113 | -0.49(-1.44%) |
Jan 18, 2023 | 35.77 | 35.81 | 34.02 | 34.07 | 467,663 | -1.91(-5.31%) |
Jan 17, 2023 | 36.66 | 36.66 | 35.92 | 35.98 | 473,892 | -0.37(-1.02%) |
Jan 13, 2023 | 36.00 | 36.69 | 35.10 | 36.35 | 695,420 | +1.34(+3.83%) |
Jan 12, 2023 | 34.76 | 35.30 | 34.49 | 35.01 | 706,995 | +0.23(+0.66%) |
Jan 11, 2023 | 34.16 | 34.96 | 34.00 | 34.78 | 1,124,691 | +0.63(+1.84%) |
Jan 10, 2023 | 33.64 | 34.26 | 33.06 | 34.15 | 759,867 | +0.54(+1.61%) |
Jan 09, 2023 | 33.52 | 33.82 | 33.34 | 33.61 | 633,900 | +0.15(+0.45%) |
Jan 06, 2023 | 32.46 | 33.47 | 32.40 | 33.46 | 488,237 | +1.17(+3.62%) |
Jan 05, 2023 | 32.71 | 32.94 | 32.16 | 32.29 | 477,138 | -0.58(-1.76%) |
Jan 04, 2023 | 33.49 | 33.80 | 32.77 | 32.87 | 491,137 | -0.46(-1.38%) |
Jan 03, 2023 | 33.76 | 33.88 | 32.94 | 33.33 | 551,707 | -0.22(-0.66%) |
Dec 30, 2022 | 33.82 | 33.98 | 33.51 | 33.55 | 262,212 | -0.43(-1.27%) |
Dec 29, 2022 | 33.94 | 34.27 | 33.83 | 33.98 | 382,237 | +0.12(+0.35%) |
Dec 28, 2022 | 34.22 | 34.28 | 33.85 | 33.86 | 219,041 | -0.27(-0.79%) |
Dec 27, 2022 | 34.18 | 34.28 | 33.96 | 34.13 | 183,348 | +0.08(+0.23%) |
Dec 23, 2022 | 34.03 | 34.35 | 33.97 | 34.05 | 188,116 | +0.09(+0.27%) |
Dec 22, 2022 | 34.13 | 34.63 | 33.36 | 33.96 | 294,693 | -0.37(-1.08%) |
Dec 21, 2022 | 33.76 | 34.51 | 33.74 | 34.33 | 343,288 | +0.82(+2.45%) |
Dec 20, 2022 | 33.24 | 33.63 | 33.13 | 33.51 | 369,452 | +0.38(+1.15%) |
Dec 19, 2022 | 32.87 | 33.66 | 32.78 | 33.13 | 362,948 | +0.35(+1.07%) |
Dec 16, 2022 | 32.69 | 33.01 | 32.59 | 32.78 | 1,288,661 | -0.11(-0.33%) |
Dec 15, 2022 | 32.99 | 33.10 | 32.67 | 32.89 | 496,055 | -0.56(-1.67%) |
Dec 14, 2022 | 34.01 | 34.01 | 33.29 | 33.45 | 400,334 | -0.55(-1.62%) |
Dec 13, 2022 | 34.17 | 34.59 | 33.68 | 34.00 | 513,481 | +0.28(+0.83%) |
Dec 12, 2022 | 33.63 | 33.84 | 33.18 | 33.72 | 287,898 | +0.14(+0.42%) |
Dec 09, 2022 | 33.67 | 34.07 | 33.26 | 33.58 | 252,683 | -0.22(-0.65%) |
Dec 08, 2022 | 33.53 | 33.83 | 33.28 | 33.80 | 513,599 | +0.52(+1.56%) |
Dec 07, 2022 | 33.38 | 33.73 | 33.05 | 33.28 | 373,996 | -0.17(-0.51%) |
Dec 06, 2022 | 33.45 | 34.26 | 33.02 | 33.45 | 314,973 | +0.09(+0.27%) |
Dec 05, 2022 | 34.60 | 34.60 | 33.00 | 33.36 | 373,183 | -1.56(-4.47%) |
Dec 02, 2022 | 34.79 | 35.06 | 34.73 | 34.92 | 207,871 | -0.12(-0.34%) |