Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 28.49 | 30.01 | 28.43 | 29.81 | 634,991 | +1.31(+4.60%) |
Jan 30, 2023 | 28.33 | 28.89 | 28.12 | 28.49 | 238,688 | -0.02(-0.07%) |
Jan 27, 2023 | 27.72 | 28.73 | 27.60 | 28.51 | 335,485 | +0.67(+2.42%) |
Jan 26, 2023 | 27.00 | 27.85 | 26.62 | 27.84 | 274,460 | +1.05(+3.92%) |
Jan 25, 2023 | 26.68 | 26.98 | 26.34 | 26.79 | 355,269 | +0.03(+0.11%) |
Jan 24, 2023 | 27.11 | 27.11 | 26.43 | 26.76 | 473,022 | -0.28(-1.02%) |
Jan 23, 2023 | 27.06 | 27.25 | 26.64 | 27.04 | 434,714 | +0.10(+0.35%) |
Jan 20, 2023 | 27.25 | 27.58 | 26.76 | 26.94 | 640,265 | -0.04(-0.14%) |
Jan 19, 2023 | 27.42 | 27.54 | 26.88 | 26.98 | 292,560 | -0.62(-2.25%) |
Jan 18, 2023 | 27.45 | 28.22 | 27.28 | 27.60 | 314,693 | +0.38(+1.40%) |
Jan 17, 2023 | 27.09 | 27.97 | 27.09 | 27.22 | 484,315 | -0.76(-2.73%) |
Jan 13, 2023 | 28.30 | 28.46 | 27.83 | 27.98 | 250,738 | -0.66(-2.30%) |
Jan 12, 2023 | 27.65 | 29.12 | 27.50 | 28.64 | 483,923 | +1.31(+4.79%) |
Jan 11, 2023 | 27.71 | 28.17 | 27.07 | 27.33 | 366,851 | -0.11(-0.38%) |
Jan 10, 2023 | 26.25 | 27.92 | 26.00 | 27.44 | 605,017 | +1.20(+4.59%) |
Jan 09, 2023 | 27.59 | 28.32 | 26.16 | 26.23 | 858,792 | -1.13(-4.12%) |
Jan 06, 2023 | 28.76 | 29.64 | 27.26 | 27.36 | 1,727,896 | -5.97(-17.90%) |
Jan 05, 2023 | 32.88 | 33.61 | 32.12 | 33.33 | 300,000 | +0.30(+0.90%) |
Jan 04, 2023 | 32.83 | 33.78 | 32.64 | 33.03 | 232,417 | +0.61(+1.88%) |
Jan 03, 2023 | 32.36 | 32.68 | 31.75 | 32.42 | 222,753 | +0.41(+1.28%) |
Dec 30, 2022 | 32.46 | 32.57 | 31.71 | 32.01 | 160,359 | -0.76(-2.33%) |
Dec 29, 2022 | 32.14 | 32.83 | 31.90 | 32.77 | 242,622 | +0.95(+2.97%) |
Dec 28, 2022 | 33.04 | 33.10 | 31.82 | 31.83 | 183,473 | -1.09(-3.31%) |
Dec 27, 2022 | 33.18 | 33.33 | 32.85 | 32.92 | 118,198 | -0.14(-0.43%) |
Dec 23, 2022 | 33.23 | 33.47 | 33.05 | 33.06 | 155,064 | -0.30(-0.89%) |
Dec 22, 2022 | 33.30 | 33.43 | 32.36 | 33.36 | 174,770 | -0.25(-0.74%) |
Dec 21, 2022 | 33.62 | 33.97 | 33.50 | 33.60 | 142,078 | +0.37(+1.12%) |
Dec 20, 2022 | 32.83 | 33.62 | 32.73 | 33.23 | 115,432 | +0.50(+1.52%) |
Dec 19, 2022 | 32.72 | 33.37 | 32.72 | 32.74 | 208,628 | +0.17(+0.53%) |
Dec 16, 2022 | 32.57 | 32.89 | 32.23 | 32.56 | 663,712 | -0.60(-1.81%) |
Dec 15, 2022 | 33.37 | 33.37 | 32.59 | 33.17 | 183,228 | -0.95(-2.80%) |
Dec 14, 2022 | 34.57 | 35.05 | 33.94 | 34.12 | 240,162 | -0.43(-1.24%) |
Dec 13, 2022 | 35.94 | 36.13 | 34.42 | 34.55 | 213,289 | -0.30(-0.85%) |
Dec 12, 2022 | 33.85 | 35.05 | 33.47 | 34.85 | 189,327 | +1.11(+3.28%) |
Dec 09, 2022 | 33.93 | 34.47 | 33.67 | 33.74 | 146,972 | -0.66(-1.92%) |
Dec 08, 2022 | 34.74 | 35.22 | 34.34 | 34.40 | 170,027 | -0.23(-0.66%) |
Dec 07, 2022 | 33.57 | 34.86 | 33.47 | 34.63 | 298,569 | +0.70(+2.05%) |
Dec 06, 2022 | 34.69 | 35.17 | 33.86 | 33.93 | 162,128 | -0.74(-2.12%) |
Dec 05, 2022 | 35.71 | 35.71 | 34.32 | 34.66 | 197,636 | -1.33(-3.69%) |
Dec 02, 2022 | 36.07 | 36.24 | 35.76 | 35.99 | 151,154 | -0.72(-1.95%) |
Dec 01, 2022 | 36.72 | 36.83 | 35.99 | 36.71 | 171,694 | +0.06(+0.16%) |
Nov 30, 2022 | 35.97 | 36.75 | 35.53 | 36.65 | 259,215 | +0.59(+1.64%) |
Nov 29, 2022 | 35.97 | 36.29 | 35.70 | 36.06 | 166,408 | +0.13(+0.37%) |
Nov 28, 2022 | 35.86 | 36.24 | 35.55 | 35.92 | 147,509 | -0.36(-1.00%) |
Nov 25, 2022 | 36.33 | 36.79 | 36.29 | 36.29 | 68,363 | +0.02(+0.05%) |
Nov 23, 2022 | 36.58 | 37.09 | 35.90 | 36.27 | 121,933 | -0.42(-1.15%) |
Nov 22, 2022 | 36.61 | 36.90 | 35.97 | 36.69 | 201,527 | +0.16(+0.44%) |
Nov 21, 2022 | 35.20 | 36.54 | 35.20 | 36.53 | 236,591 | +1.05(+2.96%) |
Nov 18, 2022 | 35.71 | 35.76 | 35.03 | 35.48 | 291,263 | +0.31(+0.90%) |
Nov 17, 2022 | 34.48 | 35.24 | 34.32 | 35.16 | 372,213 | -0.12(-0.35%) |
Nov 16, 2022 | 36.28 | 36.38 | 34.98 | 35.28 | 207,606 | -1.69(-4.57%) |
Nov 15, 2022 | 36.67 | 37.72 | 36.67 | 36.97 | 308,425 | +0.73(+2.00%) |
Nov 14, 2022 | 36.77 | 37.23 | 36.13 | 36.25 | 355,574 | -0.82(-2.21%) |
Nov 11, 2022 | 36.40 | 37.73 | 36.30 | 37.07 | 266,947 | +0.82(+2.26%) |
Nov 10, 2022 | 36.24 | 36.51 | 35.70 | 36.25 | 575,064 | +1.62(+4.69%) |
Nov 09, 2022 | 35.21 | 35.68 | 34.34 | 34.63 | 256,454 | -1.51(-4.17%) |
Nov 08, 2022 | 36.01 | 36.75 | 35.70 | 36.13 | 244,449 | +0.26(+0.72%) |
Nov 07, 2022 | 35.12 | 35.88 | 35.00 | 35.88 | 355,471 | +0.15(+0.43%) |
Nov 04, 2022 | 35.37 | 36.01 | 35.04 | 35.72 | 406,497 | +0.86(+2.47%) |
Nov 03, 2022 | 33.25 | 35.01 | 33.25 | 34.86 | 442,874 | +1.09(+3.23%) |
Nov 02, 2022 | 34.38 | 33.49 | 33.77 | 648,888 | -0.93(-2.68%) |