Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 36.81 | 37.41 | 36.52 | 37.31 | 1,085,663 | +0.53(+1.45%) |
Jan 30, 2023 | 36.74 | 37.29 | 36.54 | 36.77 | 835,866 | -0.39(-1.05%) |
Jan 27, 2023 | 37.08 | 37.61 | 37.08 | 37.16 | 687,561 | -0.09(-0.23%) |
Jan 26, 2023 | 36.99 | 37.30 | 36.77 | 37.25 | 939,758 | +0.26(+0.69%) |
Jan 25, 2023 | 36.12 | 37.00 | 36.12 | 36.99 | 915,205 | +0.49(+1.35%) |
Jan 24, 2023 | 36.66 | 36.75 | 36.14 | 36.50 | 493,343 | -0.14(-0.39%) |
Jan 23, 2023 | 36.23 | 36.69 | 36.04 | 36.64 | 990,070 | +0.48(+1.34%) |
Jan 20, 2023 | 35.82 | 36.16 | 35.61 | 36.16 | 674,459 | +0.57(+1.60%) |
Jan 19, 2023 | 35.63 | 35.71 | 35.24 | 35.59 | 1,035,810 | -0.47(-1.32%) |
Jan 18, 2023 | 36.37 | 36.81 | 35.92 | 36.06 | 1,017,417 | -0.33(-0.91%) |
Jan 17, 2023 | 36.92 | 37.36 | 36.05 | 36.39 | 1,616,800 | -0.35(-0.96%) |
Jan 13, 2023 | 36.40 | 36.90 | 35.68 | 36.75 | 1,256,558 | +0.20(+0.55%) |
Jan 12, 2023 | 35.85 | 36.82 | 35.60 | 36.55 | 1,241,316 | +0.73(+2.03%) |
Jan 11, 2023 | 35.37 | 36.24 | 35.08 | 35.82 | 1,740,068 | +0.25(+0.71%) |
Jan 10, 2023 | 34.23 | 35.80 | 33.50 | 35.57 | 2,268,494 | +1.29(+3.76%) |
Jan 09, 2023 | 33.80 | 34.71 | 33.80 | 34.28 | 1,754,370 | +0.27(+0.80%) |
Jan 06, 2023 | 34.06 | 34.49 | 33.76 | 34.00 | 2,008,319 | +0.34(+1.02%) |
Jan 05, 2023 | 35.05 | 35.05 | 33.53 | 33.66 | 3,439,740 | -1.46(-4.16%) |
Jan 04, 2023 | 31.34 | 37.05 | 30.88 | 35.12 | 11,841,854 | +4.05(+13.03%) |
Jan 03, 2023 | 31.44 | 31.59 | 30.82 | 31.07 | 1,326,033 | -0.05(-0.18%) |
Dec 30, 2022 | 30.93 | 31.21 | 30.59 | 31.13 | 1,209,978 | -0.26(-0.84%) |
Dec 29, 2022 | 31.38 | 31.57 | 31.20 | 31.39 | 838,450 | +0.21(+0.67%) |
Dec 28, 2022 | 31.26 | 31.52 | 31.11 | 31.18 | 730,612 | -0.24(-0.75%) |
Dec 27, 2022 | 31.82 | 32.01 | 31.40 | 31.42 | 661,711 | -0.31(-0.97%) |
Dec 23, 2022 | 31.39 | 31.77 | 31.29 | 31.72 | 762,918 | +0.36(+1.16%) |
Dec 22, 2022 | 31.63 | 31.77 | 30.75 | 31.36 | 1,581,391 | -1.03(-3.17%) |
Dec 21, 2022 | 32.42 | 32.71 | 32.24 | 32.39 | 878,461 | +0.43(+1.34%) |
Dec 20, 2022 | 31.92 | 32.32 | 31.80 | 31.96 | 687,637 | +0.18(+0.57%) |
Dec 19, 2022 | 31.87 | 32.11 | 31.47 | 31.78 | 973,636 | +0.04(+0.11%) |
Dec 16, 2022 | 31.30 | 31.78 | 30.88 | 31.74 | 2,993,703 | +0.06(+0.20%) |
Dec 15, 2022 | 32.43 | 32.50 | 31.60 | 31.68 | 1,187,828 | -1.23(-3.72%) |
Dec 14, 2022 | 33.50 | 33.69 | 32.77 | 32.90 | 1,014,455 | -0.62(-1.84%) |
Dec 13, 2022 | 33.99 | 34.20 | 33.23 | 33.52 | 1,370,789 | +0.54(+1.65%) |
Dec 12, 2022 | 32.40 | 33.06 | 32.11 | 32.98 | 723,715 | +0.54(+1.65%) |
Dec 09, 2022 | 32.43 | 32.75 | 32.21 | 32.44 | 546,461 | -0.07(-0.22%) |
Dec 08, 2022 | 32.49 | 32.82 | 32.20 | 32.51 | 568,902 | +0.24(+0.73%) |
Dec 07, 2022 | 32.46 | 32.61 | 32.14 | 32.28 | 735,882 | -0.33(-1.00%) |
Dec 06, 2022 | 32.70 | 32.94 | 32.14 | 32.61 | 1,169,138 | -0.16(-0.50%) |
Dec 05, 2022 | 33.93 | 33.93 | 32.47 | 32.77 | 968,271 | -1.49(-4.35%) |
Dec 02, 2022 | 34.13 | 34.43 | 34.10 | 34.26 | 559,461 | -0.26(-0.76%) |
Dec 01, 2022 | 34.46 | 34.67 | 34.09 | 34.52 | 807,546 | +0.03(+0.08%) |
Nov 30, 2022 | 33.83 | 34.50 | 33.35 | 34.49 | 1,566,899 | +0.61(+1.80%) |
Nov 29, 2022 | 33.91 | 34.29 | 33.78 | 33.89 | 721,445 | -0.02(-0.05%) |
Nov 28, 2022 | 34.17 | 34.38 | 33.85 | 33.90 | 633,529 | -0.70(-2.02%) |
Nov 25, 2022 | 34.18 | 34.70 | 34.11 | 34.60 | 268,653 | +0.40(+1.17%) |
Nov 23, 2022 | 34.05 | 34.48 | 33.87 | 34.20 | 574,989 | +0.04(+0.11%) |
Nov 22, 2022 | 33.75 | 34.30 | 33.65 | 34.17 | 753,684 | +0.53(+1.57%) |
Nov 21, 2022 | 33.98 | 34.11 | 33.58 | 33.64 | 1,047,628 | -0.50(-1.46%) |
Nov 18, 2022 | 34.56 | 34.57 | 33.83 | 34.14 | 1,242,948 | +0.27(+0.80%) |
Nov 17, 2022 | 33.17 | 33.88 | 33.11 | 33.87 | 686,053 | +0.11(+0.32%) |
Nov 16, 2022 | 34.03 | 34.23 | 33.55 | 33.76 | 1,251,431 | -0.44(-1.30%) |
Nov 15, 2022 | 34.81 | 34.81 | 33.76 | 34.20 | 1,891,566 | +0.71(+2.11%) |
Nov 14, 2022 | 33.86 | 34.24 | 33.45 | 33.50 | 1,331,060 | -0.60(-1.76%) |
Nov 11, 2022 | 33.23 | 34.23 | 33.09 | 34.09 | 1,813,074 | +1.35(+4.13%) |
Nov 10, 2022 | 31.30 | 32.82 | 31.30 | 32.74 | 1,858,562 | +2.56(+8.47%) |
Nov 09, 2022 | 30.49 | 30.68 | 30.06 | 30.18 | 1,215,357 | -0.62(-2.03%) |
Nov 08, 2022 | 30.75 | 31.03 | 30.35 | 30.81 | 1,144,637 | +0.13(+0.44%) |
Nov 07, 2022 | 30.60 | 30.73 | 30.11 | 30.68 | 1,058,276 | +0.28(+0.91%) |
Nov 04, 2022 | 30.23 | 30.60 | 29.90 | 30.40 | 993,954 | +0.56(+1.88%) |
Nov 03, 2022 | 30.18 | 30.21 | 29.64 | 29.84 | 1,144,193 | -0.71(-2.31%) |
Nov 02, 2022 | 30.21 | 30.54 | 2,041,754 | +0.22(+0.74%) |