Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 37.49 | 37.60 | 37.39 | 37.50 | 297,993 | +0.03(+0.09%) |
Jan 30, 2023 | 37.65 | 37.68 | 37.41 | 37.46 | 504,990 | -0.10(-0.26%) |
Jan 27, 2023 | 37.49 | 37.67 | 37.37 | 37.56 | 558,440 | +0.14(+0.37%) |
Jan 26, 2023 | 37.39 | 37.65 | 37.28 | 37.42 | 369,693 | +0.02(+0.06%) |
Jan 25, 2023 | 37.40 | 37.45 | 37.16 | 37.40 | 421,460 | +0.08(+0.21%) |
Jan 24, 2023 | 36.88 | 37.38 | 36.77 | 37.32 | 490,882 | +0.50(+1.34%) |
Jan 23, 2023 | 36.86 | 37.05 | 36.69 | 36.83 | 412,658 | +0.15(+0.42%) |
Jan 20, 2023 | 36.62 | 36.94 | 36.50 | 36.68 | 617,676 | +0.02(+0.06%) |
Jan 19, 2023 | 36.97 | 36.99 | 36.66 | 36.66 | 430,390 | -0.32(-0.87%) |
Jan 18, 2023 | 36.99 | 37.13 | 36.90 | 36.98 | 530,910 | -0.03(-0.08%) |
Jan 17, 2023 | 37.18 | 37.28 | 36.98 | 37.00 | 523,911 | -0.06(-0.15%) |
Jan 13, 2023 | 36.82 | 37.07 | 36.77 | 37.06 | 224,422 | +0.11(+0.30%) |
Jan 12, 2023 | 37.10 | 37.13 | 36.82 | 36.95 | 425,643 | -0.05(-0.13%) |
Jan 11, 2023 | 37.03 | 37.09 | 36.93 | 37.00 | 466,915 | -0.02(-0.06%) |
Jan 10, 2023 | 36.86 | 37.02 | 36.73 | 37.02 | 301,840 | +0.32(+0.87%) |
Jan 09, 2023 | 37.10 | 37.24 | 36.66 | 36.70 | 619,465 | -0.25(-0.68%) |
Jan 06, 2023 | 37.10 | 37.32 | 36.91 | 36.95 | 758,562 | +0.01(+0.02%) |
Jan 05, 2023 | 36.84 | 36.99 | 36.50 | 36.94 | 515,027 | +0.09(+0.25%) |
Jan 04, 2023 | 36.26 | 36.95 | 36.16 | 36.85 | 801,549 | +0.83(+2.30%) |
Jan 03, 2023 | 35.57 | 36.08 | 35.46 | 36.02 | 856,058 | +0.69(+1.95%) |
Dec 30, 2022 | 34.86 | 35.36 | 34.79 | 35.33 | 739,745 | +0.35(+1.00%) |
Dec 29, 2022 | 34.95 | 35.02 | 34.81 | 34.98 | 820,341 | +0.13(+0.36%) |
Dec 28, 2022 | 35.02 | 35.07 | 34.82 | 34.86 | 1,217,917 | -0.16(-0.46%) |
Dec 27, 2022 | 35.39 | 35.39 | 35.02 | 35.02 | 1,045,267 | -0.33(-0.93%) |
Dec 23, 2022 | 35.09 | 35.35 | 34.98 | 35.34 | 843,623 | +0.22(+0.62%) |
Dec 22, 2022 | 35.30 | 35.30 | 35.04 | 35.13 | 903,312 | -0.22(-0.61%) |
Dec 21, 2022 | 35.06 | 35.46 | 35.06 | 35.34 | 889,637 | +0.26(+0.74%) |
Dec 20, 2022 | 35.14 | 35.23 | 35.04 | 35.09 | 712,327 | -0.19(-0.53%) |
Dec 19, 2022 | 35.22 | 35.30 | 35.04 | 35.27 | 652,587 | -0.10(-0.28%) |
Dec 16, 2022 | 35.18 | 35.39 | 34.98 | 35.37 | 849,327 | -0.03(-0.08%) |
Dec 15, 2022 | 35.05 | 35.49 | 34.98 | 35.40 | 734,650 | +0.17(+0.48%) |
Dec 14, 2022 | 35.30 | 35.62 | 35.09 | 35.23 | 622,635 | -0.06(-0.18%) |
Dec 13, 2022 | 35.23 | 35.39 | 35.02 | 35.30 | 700,864 | +0.03(+0.10%) |
Dec 12, 2022 | 35.15 | 35.28 | 34.91 | 35.26 | 581,526 | +0.11(+0.32%) |
Dec 09, 2022 | 35.33 | 35.36 | 35.06 | 35.15 | 362,129 | -0.18(-0.51%) |
Dec 08, 2022 | 35.11 | 35.34 | 35.05 | 35.33 | 469,722 | +0.15(+0.44%) |
Dec 07, 2022 | 35.02 | 35.24 | 34.88 | 35.18 | 557,412 | +0.11(+0.32%) |
Dec 06, 2022 | 35.02 | 35.11 | 34.83 | 35.06 | 841,900 | -0.04(-0.12%) |
Dec 05, 2022 | 35.19 | 35.21 | 34.93 | 35.11 | 1,030,481 | -0.17(-0.47%) |
Dec 02, 2022 | 35.30 | 35.41 | 35.18 | 35.27 | 698,223 | -0.18(-0.51%) |
Dec 01, 2022 | 35.63 | 35.73 | 35.36 | 35.46 | 552,098 | -0.24(-0.68%) |
Nov 30, 2022 | 35.32 | 35.83 | 35.20 | 35.70 | 714,611 | +0.44(+1.25%) |
Nov 29, 2022 | 35.46 | 35.50 | 35.12 | 35.26 | 1,065,243 | -0.11(-0.32%) |
Nov 28, 2022 | 35.43 | 35.46 | 34.97 | 35.37 | 858,451 | -0.08(-0.24%) |
Nov 25, 2022 | 35.75 | 35.83 | 35.45 | 35.46 | 513,449 | -0.42(-1.17%) |
Nov 23, 2022 | 35.57 | 35.87 | 35.45 | 35.87 | 661,501 | +0.32(+0.90%) |
Nov 22, 2022 | 35.71 | 35.75 | 35.43 | 35.55 | 793,016 | -0.20(-0.55%) |
Nov 21, 2022 | 36.15 | 36.20 | 35.37 | 35.75 | 859,836 | -0.42(-1.16%) |
Nov 18, 2022 | 36.31 | 36.38 | 35.85 | 36.17 | 741,828 | -0.28(-0.77%) |
Nov 17, 2022 | 36.26 | 36.47 | 35.87 | 36.45 | 898,058 | +0.24(+0.65%) |
Nov 16, 2022 | 36.40 | 36.43 | 35.76 | 36.21 | 2,031,491 | -0.13(-0.35%) |
Nov 15, 2022 | 36.46 | 36.53 | 36.24 | 36.34 | 1,212,295 | +0.13(+0.35%) |
Nov 14, 2022 | 36.59 | 36.66 | 36.20 | 36.21 | 1,092,070 | -0.26(-0.70%) |
Nov 11, 2022 | 36.40 | 36.60 | 36.20 | 36.46 | 999,595 | -0.05(-0.13%) |
Nov 10, 2022 | 36.57 | 36.65 | 36.34 | 36.51 | 759,663 | +0.13(+0.37%) |
Nov 09, 2022 | 36.38 | 36.56 | 36.27 | 36.38 | 729,509 | +0.00(+0.00%) |
Nov 08, 2022 | 36.54 | 36.72 | 36.30 | 36.38 | 692,437 | -0.29(-0.79%) |
Nov 07, 2022 | 36.77 | 36.77 | 36.34 | 36.67 | 791,319 | +0.21(+0.59%) |
Nov 04, 2022 | 36.73 | 36.95 | 36.19 | 36.45 | 949,676 | -0.30(-0.82%) |
Nov 03, 2022 | 36.06 | 37.01 | 35.83 | 36.75 | 1,551,543 | +0.75(+2.09%) |
Nov 02, 2022 | 36.47 | 36.00 | 571,930 | -0.32(-0.87%) |