Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 33.89 | 34.31 | 33.60 | 34.23 | 166,300 | +0.41(+1.20%) |
Jan 30, 2023 | 34.20 | 34.40 | 33.63 | 33.82 | 243,393 | -0.36(-1.06%) |
Jan 27, 2023 | 34.13 | 34.84 | 34.07 | 34.18 | 238,942 | -0.34(-0.99%) |
Jan 26, 2023 | 34.12 | 34.57 | 33.97 | 34.52 | 155,216 | +0.64(+1.89%) |
Jan 25, 2023 | 34.08 | 34.23 | 33.68 | 33.88 | 153,263 | -0.58(-1.68%) |
Jan 24, 2023 | 34.01 | 34.77 | 34.01 | 34.46 | 237,304 | +0.08(+0.24%) |
Jan 23, 2023 | 33.94 | 34.63 | 33.81 | 34.38 | 213,517 | +0.64(+1.90%) |
Jan 20, 2023 | 32.94 | 33.80 | 32.61 | 33.74 | 139,702 | +0.80(+2.44%) |
Jan 19, 2023 | 34.09 | 34.15 | 32.82 | 32.94 | 244,261 | -1.47(-4.28%) |
Jan 18, 2023 | 34.62 | 34.71 | 33.95 | 34.41 | 230,531 | -0.27(-0.78%) |
Jan 17, 2023 | 35.24 | 35.24 | 34.37 | 34.68 | 234,849 | -0.56(-1.59%) |
Jan 13, 2023 | 35.17 | 35.39 | 34.32 | 35.24 | 290,874 | +0.03(+0.08%) |
Jan 12, 2023 | 35.21 | 35.64 | 34.47 | 35.21 | 256,337 | +0.33(+0.96%) |
Jan 11, 2023 | 34.51 | 34.98 | 34.27 | 34.88 | 204,526 | +0.62(+1.82%) |
Jan 10, 2023 | 32.79 | 34.34 | 32.76 | 34.25 | 302,034 | +1.26(+3.83%) |
Jan 09, 2023 | 33.41 | 33.50 | 32.81 | 32.99 | 466,574 | -0.38(-1.14%) |
Jan 06, 2023 | 32.05 | 33.64 | 31.93 | 33.37 | 386,638 | +1.30(+4.05%) |
Jan 05, 2023 | 32.15 | 32.23 | 31.83 | 32.07 | 178,204 | -0.33(-1.03%) |
Jan 04, 2023 | 31.93 | 32.58 | 31.75 | 32.40 | 370,364 | +0.51(+1.59%) |
Jan 03, 2023 | 31.36 | 31.92 | 31.08 | 31.90 | 339,695 | +0.87(+2.79%) |
Dec 30, 2022 | 30.61 | 31.15 | 30.47 | 31.03 | 446,177 | +0.01(+0.03%) |
Dec 29, 2022 | 29.88 | 31.33 | 29.88 | 31.02 | 496,287 | +1.11(+3.71%) |
Dec 28, 2022 | 30.57 | 30.79 | 29.73 | 29.91 | 520,014 | -0.86(-2.79%) |
Dec 27, 2022 | 30.62 | 30.97 | 30.25 | 30.77 | 521,476 | -0.17(-0.55%) |
Dec 23, 2022 | 31.13 | 31.37 | 30.77 | 30.94 | 460,539 | -0.50(-1.58%) |
Dec 22, 2022 | 32.05 | 32.12 | 31.03 | 31.44 | 558,095 | -1.02(-3.14%) |
Dec 21, 2022 | 32.55 | 33.22 | 32.46 | 32.46 | 378,888 | -0.09(-0.28%) |
Dec 20, 2022 | 32.37 | 33.03 | 32.32 | 32.55 | 281,879 | -0.23(-0.69%) |
Dec 19, 2022 | 33.85 | 33.99 | 32.48 | 32.77 | 404,466 | -1.25(-3.66%) |
Dec 16, 2022 | 33.93 | 34.48 | 33.31 | 34.02 | 674,160 | -0.44(-1.28%) |
Dec 15, 2022 | 34.84 | 34.84 | 34.30 | 34.46 | 522,194 | -0.97(-2.73%) |
Dec 14, 2022 | 35.62 | 35.94 | 34.35 | 35.43 | 567,709 | -0.24(-0.68%) |
Dec 13, 2022 | 35.57 | 36.29 | 35.08 | 35.67 | 1,119,831 | +0.60(+1.73%) |
Dec 12, 2022 | 34.44 | 35.12 | 34.16 | 35.07 | 509,075 | +0.27(+0.78%) |
Dec 09, 2022 | 34.31 | 35.10 | 33.63 | 34.80 | 1,496,898 | -0.60(-1.68%) |
Dec 08, 2022 | 35.55 | 35.88 | 35.10 | 35.39 | 221,681 | -0.14(-0.41%) |
Dec 07, 2022 | 34.86 | 35.55 | 34.68 | 35.54 | 536,151 | -0.11(-0.30%) |
Dec 06, 2022 | 35.82 | 36.11 | 35.38 | 35.64 | 371,359 | -0.35(-0.98%) |
Dec 05, 2022 | 36.13 | 36.23 | 35.66 | 36.00 | 308,849 | -0.55(-1.51%) |
Dec 02, 2022 | 36.13 | 36.59 | 35.92 | 36.55 | 292,536 | -0.20(-0.54%) |
Dec 01, 2022 | 36.30 | 36.85 | 36.16 | 36.75 | 380,724 | +0.32(+0.87%) |
Nov 30, 2022 | 36.10 | 36.48 | 35.26 | 36.43 | 308,102 | -0.01(-0.02%) |
Nov 29, 2022 | 36.12 | 36.71 | 36.01 | 36.44 | 217,258 | +0.32(+0.87%) |
Nov 28, 2022 | 36.60 | 37.11 | 35.95 | 36.12 | 237,317 | -0.99(-2.68%) |
Nov 25, 2022 | 36.69 | 37.46 | 36.64 | 37.12 | 114,737 | +0.16(+0.44%) |
Nov 23, 2022 | 37.28 | 37.72 | 36.83 | 36.95 | 372,204 | -0.22(-0.58%) |
Nov 22, 2022 | 36.11 | 37.54 | 35.91 | 37.17 | 543,024 | +1.06(+2.92%) |
Nov 21, 2022 | 35.48 | 36.19 | 35.36 | 36.11 | 347,831 | +0.54(+1.52%) |
Nov 18, 2022 | 36.02 | 36.20 | 35.46 | 35.57 | 253,568 | -0.35(-0.98%) |
Nov 17, 2022 | 35.79 | 36.05 | 35.54 | 35.92 | 147,019 | -0.37(-1.02%) |
Nov 16, 2022 | 36.11 | 36.47 | 35.59 | 36.29 | 206,567 | -0.29(-0.79%) |
Nov 15, 2022 | 36.59 | 37.01 | 36.41 | 36.58 | 377,441 | +0.44(+1.22%) |
Nov 14, 2022 | 35.18 | 36.38 | 34.53 | 36.14 | 619,255 | +0.71(+2.01%) |
Nov 11, 2022 | 33.50 | 35.45 | 33.38 | 35.43 | 865,200 | +1.66(+4.92%) |
Nov 10, 2022 | 33.21 | 33.86 | 33.21 | 33.77 | 646,622 | +1.81(+5.68%) |
Nov 09, 2022 | 32.95 | 33.08 | 31.85 | 31.95 | 260,597 | -1.25(-3.75%) |
Nov 08, 2022 | 32.88 | 33.57 | 32.71 | 33.20 | 279,837 | +0.21(+0.63%) |
Nov 07, 2022 | 33.04 | 33.33 | 32.55 | 32.99 | 216,028 | -0.05(-0.16%) |
Nov 04, 2022 | 32.33 | 33.10 | 31.97 | 33.04 | 264,623 | +1.19(+3.74%) |
Nov 03, 2022 | 32.46 | 32.91 | 31.85 | 31.85 | 447,481 | -1.02(-3.10%) |
Nov 02, 2022 | 33.39 | 32.87 | 345,521 | -0.52(-1.57%) |