Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 35.87 | 37.89 | 35.66 | 37.49 | 20,433 | +2.00(+5.64%) |
Jan 30, 2023 | 36.15 | 36.15 | 35.31 | 35.49 | 11,235 | -0.41(-1.15%) |
Jan 27, 2023 | 36.34 | 36.63 | 35.43 | 35.91 | 7,934 | +0.07(+0.19%) |
Jan 26, 2023 | 36.71 | 36.71 | 35.24 | 35.84 | 9,467 | -0.76(-2.08%) |
Jan 25, 2023 | 35.82 | 36.65 | 35.63 | 36.60 | 6,650 | +1.34(+3.79%) |
Jan 24, 2023 | 36.08 | 36.68 | 35.07 | 35.26 | 19,445 | -1.10(-3.02%) |
Jan 23, 2023 | 35.26 | 37.65 | 35.26 | 36.36 | 20,246 | +1.43(+4.10%) |
Jan 20, 2023 | 35.29 | 35.31 | 34.64 | 34.92 | 18,481 | +0.06(+0.17%) |
Jan 19, 2023 | 34.15 | 35.26 | 34.15 | 34.87 | 21,239 | +0.30(+0.86%) |
Jan 18, 2023 | 36.79 | 36.96 | 34.41 | 34.57 | 22,439 | -1.74(-4.80%) |
Jan 17, 2023 | 36.89 | 36.93 | 35.52 | 36.31 | 19,346 | -0.19(-0.53%) |
Jan 13, 2023 | 36.09 | 36.81 | 35.92 | 36.50 | 12,404 | +0.34(+0.93%) |
Jan 12, 2023 | 36.39 | 36.60 | 35.93 | 36.16 | 10,455 | -0.21(-0.58%) |
Jan 11, 2023 | 36.59 | 36.83 | 36.08 | 36.38 | 12,473 | -0.25(-0.68%) |
Jan 10, 2023 | 37.38 | 37.90 | 35.83 | 36.63 | 18,226 | -0.08(-0.21%) |
Jan 09, 2023 | 36.09 | 38.00 | 36.05 | 36.70 | 16,631 | +1.25(+3.53%) |
Jan 06, 2023 | 36.04 | 36.46 | 34.97 | 35.45 | 19,320 | -0.10(-0.27%) |
Jan 05, 2023 | 35.77 | 36.32 | 34.92 | 35.55 | 27,210 | +0.23(+0.65%) |
Jan 04, 2023 | 34.64 | 36.58 | 34.39 | 35.32 | 30,338 | +0.57(+1.63%) |
Jan 03, 2023 | 36.37 | 38.02 | 34.15 | 34.75 | 68,316 | -1.81(-4.95%) |
Dec 30, 2022 | 35.80 | 37.70 | 35.79 | 36.56 | 73,314 | +0.22(+0.61%) |
Dec 29, 2022 | 34.81 | 36.34 | 34.81 | 36.34 | 20,987 | +1.80(+5.21%) |
Dec 28, 2022 | 36.37 | 36.75 | 33.91 | 34.54 | 33,848 | -1.67(-4.62%) |
Dec 27, 2022 | 35.60 | 36.94 | 35.12 | 36.21 | 30,626 | +0.67(+1.90%) |
Dec 23, 2022 | 35.90 | 37.71 | 35.16 | 35.54 | 31,654 | -0.79(-2.17%) |
Dec 22, 2022 | 35.70 | 36.67 | 34.64 | 36.33 | 29,927 | +0.31(+0.85%) |
Dec 21, 2022 | 36.28 | 37.76 | 35.63 | 36.02 | 16,144 | +0.22(+0.62%) |
Dec 20, 2022 | 35.73 | 36.35 | 34.93 | 35.80 | 12,322 | -0.05(-0.13%) |
Dec 19, 2022 | 36.00 | 37.13 | 35.23 | 35.85 | 16,986 | -0.36(-0.98%) |
Dec 16, 2022 | 37.27 | 37.40 | 36.04 | 36.20 | 25,459 | -1.36(-3.61%) |
Dec 15, 2022 | 38.11 | 39.22 | 37.29 | 37.56 | 16,006 | -0.55(-1.44%) |
Dec 14, 2022 | 38.72 | 38.81 | 38.11 | 38.11 | 19,886 | -0.85(-2.17%) |
Dec 13, 2022 | 40.10 | 41.37 | 37.50 | 38.95 | 40,888 | -0.44(-1.12%) |
Dec 12, 2022 | 40.29 | 41.18 | 39.17 | 39.40 | 23,409 | -0.78(-1.94%) |
Dec 09, 2022 | 42.96 | 43.75 | 40.18 | 40.18 | 17,642 | -2.84(-6.60%) |
Dec 08, 2022 | 44.44 | 46.06 | 42.63 | 43.02 | 28,091 | -0.46(-1.06%) |
Dec 07, 2022 | 44.69 | 46.18 | 43.12 | 43.48 | 22,998 | -1.22(-2.73%) |
Dec 06, 2022 | 43.84 | 45.96 | 43.32 | 44.70 | 24,312 | +1.30(+2.99%) |
Dec 05, 2022 | 44.45 | 45.16 | 43.14 | 43.40 | 23,175 | -1.29(-2.88%) |
Dec 02, 2022 | 44.35 | 46.18 | 44.26 | 44.69 | 18,659 | +0.36(+0.80%) |
Dec 01, 2022 | 43.75 | 44.74 | 43.61 | 44.33 | 10,975 | +0.79(+1.81%) |
Nov 30, 2022 | 42.91 | 44.25 | 42.67 | 43.54 | 9,170 | +0.56(+1.30%) |
Nov 29, 2022 | 42.42 | 44.56 | 42.42 | 42.99 | 16,731 | +0.79(+1.86%) |
Nov 28, 2022 | 44.39 | 44.39 | 42.19 | 42.20 | 12,772 | -2.19(-4.94%) |
Nov 25, 2022 | 44.55 | 45.13 | 44.26 | 44.39 | 4,315 | +0.58(+1.33%) |
Nov 23, 2022 | 44.47 | 45.96 | 43.71 | 43.81 | 24,594 | -1.35(-2.99%) |
Nov 22, 2022 | 43.76 | 45.32 | 42.89 | 45.16 | 13,795 | +1.37(+3.13%) |
Nov 21, 2022 | 44.80 | 45.51 | 42.18 | 43.79 | 25,941 | -1.54(-3.40%) |
Nov 18, 2022 | 45.30 | 45.75 | 44.19 | 45.33 | 12,263 | +0.43(+0.96%) |
Nov 17, 2022 | 43.83 | 45.29 | 43.19 | 44.90 | 13,421 | +0.13(+0.30%) |
Nov 16, 2022 | 44.76 | 46.87 | 44.11 | 44.77 | 14,286 | -0.13(-0.30%) |
Nov 15, 2022 | 43.99 | 46.45 | 43.99 | 44.90 | 13,879 | +1.08(+2.47%) |
Nov 14, 2022 | 45.01 | 46.91 | 43.67 | 43.82 | 12,190 | -1.27(-2.82%) |
Nov 11, 2022 | 45.28 | 47.26 | 44.60 | 45.09 | 21,231 | -1.15(-2.49%) |
Nov 10, 2022 | 44.54 | 46.24 | 44.34 | 46.24 | 15,782 | +2.71(+6.23%) |
Nov 09, 2022 | 44.70 | 45.61 | 43.14 | 43.53 | 19,883 | -2.00(-4.40%) |
Nov 08, 2022 | 49.79 | 50.05 | 44.80 | 45.53 | 27,196 | -3.77(-7.65%) |
Nov 07, 2022 | 52.41 | 52.90 | 48.84 | 49.30 | 23,500 | -3.47(-6.57%) |
Nov 04, 2022 | 50.90 | 53.03 | 50.90 | 52.77 | 9,645 | +2.74(+5.47%) |
Nov 03, 2022 | 53.14 | 53.29 | 49.86 | 50.03 | 14,392 | -3.42(-6.40%) |
Nov 02, 2022 | 55.05 | 55.28 | 53.32 | 53.45 | 15,682 | -1.58(-2.87%) |