Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 33.50 | 34.60 | 33.17 | 34.45 | 508,212 | +0.95(+2.84%) |
Jan 30, 2023 | 33.72 | 34.24 | 33.28 | 33.50 | 306,930 | -0.75(-2.19%) |
Jan 27, 2023 | 34.57 | 35.30 | 34.22 | 34.25 | 531,582 | -0.21(-0.61%) |
Jan 26, 2023 | 36.38 | 36.70 | 34.07 | 34.46 | 459,276 | -2.90(-7.76%) |
Jan 25, 2023 | 35.49 | 37.44 | 35.09 | 37.36 | 263,759 | +1.51(+4.21%) |
Jan 24, 2023 | 36.29 | 36.66 | 35.80 | 35.85 | 273,558 | -0.51(-1.40%) |
Jan 23, 2023 | 36.09 | 36.67 | 35.76 | 36.36 | 247,064 | +0.46(+1.28%) |
Jan 20, 2023 | 35.40 | 35.93 | 34.78 | 35.90 | 309,384 | +0.49(+1.38%) |
Jan 19, 2023 | 35.32 | 35.81 | 34.56 | 35.41 | 238,425 | -0.44(-1.23%) |
Jan 18, 2023 | 35.62 | 36.87 | 35.56 | 35.85 | 330,342 | +0.37(+1.04%) |
Jan 17, 2023 | 36.27 | 36.79 | 35.24 | 35.48 | 358,703 | -1.12(-3.06%) |
Jan 13, 2023 | 36.56 | 36.94 | 36.10 | 36.60 | 291,988 | -0.52(-1.40%) |
Jan 12, 2023 | 37.90 | 38.26 | 37.00 | 37.12 | 373,481 | -0.10(-0.27%) |
Jan 11, 2023 | 36.96 | 37.65 | 36.72 | 37.22 | 231,585 | +0.81(+2.22%) |
Jan 10, 2023 | 36.00 | 36.88 | 35.24 | 36.41 | 267,568 | +0.26(+0.72%) |
Jan 09, 2023 | 36.27 | 37.66 | 36.10 | 36.15 | 415,724 | +0.18(+0.50%) |
Jan 06, 2023 | 35.11 | 35.98 | 34.58 | 35.97 | 296,987 | +1.13(+3.24%) |
Jan 05, 2023 | 33.29 | 35.31 | 32.41 | 34.84 | 506,758 | +1.37(+4.09%) |
Jan 04, 2023 | 32.85 | 33.80 | 32.48 | 33.47 | 322,366 | +1.19(+3.69%) |
Jan 03, 2023 | 31.90 | 32.94 | 31.67 | 32.28 | 390,140 | +0.63(+1.99%) |
Dec 30, 2022 | 31.30 | 31.85 | 30.98 | 31.65 | 409,513 | -0.11(-0.35%) |
Dec 29, 2022 | 30.69 | 31.84 | 30.14 | 31.76 | 469,655 | +1.91(+6.40%) |
Dec 28, 2022 | 30.74 | 31.14 | 29.82 | 29.85 | 288,580 | -1.12(-3.62%) |
Dec 27, 2022 | 31.59 | 31.59 | 30.91 | 30.97 | 292,945 | -0.77(-2.43%) |
Dec 23, 2022 | 30.71 | 31.78 | 30.39 | 31.74 | 289,740 | +1.01(+3.29%) |
Dec 22, 2022 | 31.69 | 31.69 | 30.14 | 30.73 | 348,623 | -1.25(-3.91%) |
Dec 21, 2022 | 31.53 | 32.36 | 31.24 | 31.98 | 451,188 | +0.76(+2.43%) |
Dec 20, 2022 | 29.20 | 31.34 | 29.19 | 31.22 | 864,705 | +2.11(+7.25%) |
Dec 19, 2022 | 29.99 | 30.09 | 28.90 | 29.11 | 518,866 | -0.82(-2.74%) |
Dec 16, 2022 | 31.07 | 31.50 | 29.93 | 29.93 | 1,088,795 | -0.58(-1.90%) |
Dec 15, 2022 | 30.23 | 30.63 | 29.89 | 30.51 | 694,865 | -0.53(-1.71%) |
Dec 14, 2022 | 31.00 | 31.86 | 30.59 | 31.04 | 460,387 | +0.44(+1.44%) |
Dec 13, 2022 | 31.90 | 32.00 | 30.32 | 30.60 | 418,794 | +0.35(+1.16%) |
Dec 12, 2022 | 30.53 | 30.92 | 29.74 | 30.25 | 344,487 | -0.15(-0.49%) |
Dec 09, 2022 | 29.92 | 30.52 | 29.67 | 30.40 | 342,764 | +0.39(+1.30%) |
Dec 08, 2022 | 30.38 | 30.80 | 29.79 | 30.01 | 362,248 | -0.03(-0.10%) |
Dec 07, 2022 | 31.14 | 32.19 | 29.64 | 30.04 | 469,161 | -1.48(-4.70%) |
Dec 06, 2022 | 31.95 | 32.23 | 30.93 | 31.52 | 507,120 | -0.34(-1.08%) |
Dec 05, 2022 | 34.77 | 35.28 | 31.69 | 31.86 | 392,532 | -3.57(-10.06%) |
Dec 02, 2022 | 34.07 | 35.56 | 33.70 | 35.43 | 332,264 | +0.97(+2.81%) |
Dec 01, 2022 | 34.17 | 35.82 | 34.10 | 34.46 | 517,778 | +0.37(+1.09%) |
Nov 30, 2022 | 32.48 | 34.25 | 32.03 | 34.09 | 406,180 | +1.71(+5.28%) |
Nov 29, 2022 | 32.68 | 32.91 | 32.05 | 32.38 | 286,080 | -0.24(-0.74%) |
Nov 28, 2022 | 33.82 | 34.22 | 32.52 | 32.62 | 356,800 | -1.75(-5.09%) |
Nov 25, 2022 | 33.61 | 34.47 | 33.61 | 34.37 | 118,225 | +0.47(+1.39%) |
Nov 23, 2022 | 33.88 | 34.31 | 33.72 | 33.90 | 238,419 | +0.07(+0.21%) |
Nov 22, 2022 | 34.02 | 34.51 | 33.59 | 33.83 | 273,482 | -0.33(-0.97%) |
Nov 21, 2022 | 33.55 | 34.23 | 33.22 | 34.16 | 255,853 | +0.12(+0.35%) |
Nov 18, 2022 | 34.60 | 34.92 | 33.80 | 34.04 | 275,514 | +0.04(+0.12%) |
Nov 17, 2022 | 33.72 | 34.30 | 33.61 | 34.00 | 342,804 | -0.48(-1.39%) |
Nov 16, 2022 | 35.74 | 35.95 | 34.01 | 34.48 | 285,934 | -1.47(-4.09%) |
Nov 15, 2022 | 34.88 | 36.71 | 34.05 | 35.95 | 399,423 | +0.08(+0.22%) |
Nov 14, 2022 | 33.63 | 35.94 | 33.47 | 35.87 | 447,990 | +1.82(+5.35%) |
Nov 11, 2022 | 32.70 | 35.49 | 32.60 | 34.05 | 480,064 | +1.21(+3.68%) |
Nov 10, 2022 | 31.26 | 32.91 | 30.50 | 32.84 | 941,702 | +3.16(+10.65%) |
Nov 09, 2022 | 35.09 | 35.96 | 28.12 | 29.68 | 1,973,621 | -7.10(-19.30%) |
Nov 08, 2022 | 37.17 | 37.26 | 36.00 | 36.78 | 338,773 | -0.02(-0.05%) |
Nov 07, 2022 | 38.29 | 38.48 | 36.48 | 36.80 | 282,707 | -1.35(-3.54%) |
Nov 04, 2022 | 39.51 | 39.61 | 37.62 | 38.15 | 239,648 | -0.70(-1.80%) |
Nov 03, 2022 | 39.50 | 39.81 | 38.32 | 38.85 | 397,197 | -1.32(-3.29%) |
Nov 02, 2022 | 41.36 | 40.06 | 40.17 | 323,808 | -1.28(-3.09%) |