Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 33.98 | 34.42 | 33.98 | 34.37 | 819,780 | +0.42(+1.25%) |
Jan 30, 2023 | 34.04 | 34.40 | 33.95 | 33.95 | 788,278 | -0.25(-0.72%) |
Jan 27, 2023 | 34.06 | 34.35 | 33.67 | 34.19 | 575,551 | +0.05(+0.14%) |
Jan 26, 2023 | 34.09 | 34.68 | 34.05 | 34.14 | 632,131 | +0.18(+0.52%) |
Jan 25, 2023 | 33.74 | 34.09 | 33.60 | 33.97 | 811,983 | +0.10(+0.29%) |
Jan 24, 2023 | 34.00 | 34.26 | 33.66 | 33.87 | 781,308 | +0.00(+0.00%) |
Jan 23, 2023 | 33.13 | 33.98 | 32.96 | 33.87 | 992,085 | +0.81(+2.45%) |
Jan 20, 2023 | 32.58 | 33.17 | 32.39 | 33.06 | 714,071 | +0.69(+2.13%) |
Jan 19, 2023 | 33.21 | 33.26 | 32.31 | 32.37 | 805,915 | -0.98(-2.93%) |
Jan 18, 2023 | 33.77 | 34.23 | 33.20 | 33.35 | 766,780 | -0.29(-0.85%) |
Jan 17, 2023 | 33.53 | 33.85 | 33.31 | 33.63 | 824,194 | -0.01(-0.03%) |
Jan 13, 2023 | 33.44 | 33.80 | 33.36 | 33.64 | 972,625 | -0.02(-0.06%) |
Jan 12, 2023 | 34.09 | 34.09 | 33.55 | 33.66 | 524,851 | -0.42(-1.24%) |
Jan 11, 2023 | 34.12 | 34.33 | 33.66 | 34.09 | 1,088,587 | +0.07(+0.20%) |
Jan 10, 2023 | 33.21 | 34.06 | 33.21 | 34.02 | 629,048 | +0.64(+1.92%) |
Jan 09, 2023 | 33.50 | 33.88 | 33.33 | 33.37 | 681,147 | +0.03(+0.09%) |
Jan 06, 2023 | 33.53 | 33.67 | 33.26 | 33.35 | 575,822 | +0.19(+0.57%) |
Jan 05, 2023 | 32.93 | 33.27 | 32.52 | 33.16 | 628,086 | +0.11(+0.33%) |
Jan 04, 2023 | 32.72 | 33.13 | 32.39 | 33.05 | 951,087 | +0.44(+1.36%) |
Jan 03, 2023 | 32.27 | 32.63 | 32.04 | 32.61 | 1,024,479 | +0.67(+2.10%) |
Dec 30, 2022 | 31.76 | 32.01 | 31.48 | 31.93 | 878,293 | -0.07(-0.21%) |
Dec 29, 2022 | 31.78 | 32.15 | 31.72 | 32.00 | 560,614 | +0.46(+1.47%) |
Dec 28, 2022 | 31.94 | 31.96 | 31.38 | 31.54 | 869,462 | -0.41(-1.29%) |
Dec 27, 2022 | 32.47 | 32.47 | 31.90 | 31.95 | 590,015 | -0.55(-1.70%) |
Dec 23, 2022 | 32.29 | 32.67 | 32.19 | 32.51 | 625,789 | +0.38(+1.19%) |
Dec 22, 2022 | 31.64 | 32.25 | 31.32 | 32.12 | 750,750 | +0.22(+0.68%) |
Dec 21, 2022 | 32.00 | 32.44 | 31.78 | 31.90 | 1,110,801 | +0.11(+0.34%) |
Dec 20, 2022 | 31.42 | 31.99 | 31.16 | 31.80 | 980,062 | +0.27(+0.84%) |
Dec 19, 2022 | 31.96 | 32.17 | 31.28 | 31.53 | 1,402,288 | -0.37(-1.17%) |
Dec 16, 2022 | 32.47 | 32.47 | 30.95 | 31.90 | 2,296,479 | -1.01(-3.08%) |
Dec 15, 2022 | 33.64 | 33.68 | 32.85 | 32.92 | 1,334,733 | -1.11(-3.27%) |
Dec 14, 2022 | 33.83 | 34.57 | 33.83 | 34.03 | 825,991 | +0.01(+0.03%) |
Dec 13, 2022 | 34.69 | 34.69 | 33.59 | 34.02 | 1,427,875 | +0.10(+0.29%) |
Dec 12, 2022 | 34.39 | 34.39 | 33.72 | 33.92 | 1,038,202 | -0.35(-1.03%) |
Dec 09, 2022 | 33.70 | 34.57 | 33.49 | 34.28 | 907,936 | +0.54(+1.60%) |
Dec 08, 2022 | 34.12 | 34.23 | 33.48 | 33.73 | 724,970 | -0.22(-0.64%) |
Dec 07, 2022 | 33.93 | 34.08 | 33.70 | 33.95 | 841,737 | -0.03(-0.09%) |
Dec 06, 2022 | 34.44 | 34.54 | 33.56 | 33.98 | 915,755 | -0.48(-1.40%) |
Dec 05, 2022 | 34.69 | 34.69 | 34.29 | 34.46 | 765,750 | -0.37(-1.07%) |
Dec 02, 2022 | 35.06 | 35.28 | 34.76 | 34.84 | 711,409 | -0.59(-1.67%) |
Dec 01, 2022 | 36.14 | 36.35 | 35.15 | 35.43 | 713,003 | -0.63(-1.75%) |
Nov 30, 2022 | 34.61 | 36.07 | 34.43 | 36.06 | 991,749 | +1.47(+4.24%) |
Nov 29, 2022 | 34.66 | 35.05 | 34.43 | 34.59 | 1,101,093 | +0.11(+0.31%) |
Nov 28, 2022 | 34.19 | 34.85 | 34.19 | 34.48 | 757,617 | -0.02(-0.06%) |
Nov 25, 2022 | 34.59 | 34.68 | 34.38 | 34.50 | 305,037 | -0.13(-0.37%) |
Nov 23, 2022 | 34.74 | 34.86 | 34.43 | 34.63 | 633,389 | -0.10(-0.28%) |
Nov 22, 2022 | 34.27 | 34.81 | 33.86 | 34.73 | 963,887 | +0.50(+1.47%) |
Nov 21, 2022 | 34.95 | 34.95 | 34.16 | 34.23 | 988,229 | -0.89(-2.52%) |
Nov 18, 2022 | 35.60 | 35.61 | 34.98 | 35.11 | 705,585 | -0.18(-0.50%) |
Nov 17, 2022 | 34.93 | 35.32 | 34.81 | 35.29 | 701,394 | -0.05(-0.14%) |
Nov 16, 2022 | 35.75 | 35.86 | 35.03 | 35.34 | 1,002,708 | -0.54(-1.51%) |
Nov 15, 2022 | 35.82 | 36.17 | 35.43 | 35.88 | 1,250,143 | +0.60(+1.70%) |
Nov 14, 2022 | 35.80 | 36.25 | 35.27 | 35.28 | 1,125,069 | -0.48(-1.35%) |
Nov 11, 2022 | 35.01 | 35.79 | 34.79 | 35.76 | 1,149,493 | +0.96(+2.77%) |
Nov 10, 2022 | 34.33 | 34.83 | 34.14 | 34.80 | 1,277,965 | +1.46(+4.37%) |
Nov 09, 2022 | 33.66 | 33.99 | 33.20 | 33.34 | 1,607,317 | -0.68(-2.00%) |
Nov 08, 2022 | 33.42 | 34.43 | 33.42 | 34.02 | 2,150,018 | +0.71(+2.13%) |
Nov 07, 2022 | 32.79 | 33.47 | 32.58 | 33.31 | 2,150,177 | +0.82(+2.51%) |
Nov 04, 2022 | 32.68 | 32.83 | 31.28 | 32.50 | 2,281,369 | +0.24(+0.73%) |
Nov 03, 2022 | 30.77 | 32.91 | 30.48 | 32.26 | 3,369,329 | +1.48(+4.79%) |
Nov 02, 2022 | 29.91 | 31.19 | 29.32 | 30.78 | 3,763,490 | +2.12(+7.38%) |