Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 44.10 | 44.76 | 44.07 | 44.66 | 444,427 | +0.56(+1.27%) |
Jan 30, 2023 | 44.00 | 44.15 | 43.91 | 44.10 | 457,200 | +0.03(+0.07%) |
Jan 27, 2023 | 43.82 | 44.08 | 43.82 | 44.07 | 846,186 | +0.12(+0.27%) |
Jan 26, 2023 | 43.90 | 44.01 | 43.75 | 43.95 | 342,921 | +0.05(+0.11%) |
Jan 25, 2023 | 43.76 | 44.01 | 43.54 | 43.90 | 878,831 | +0.14(+0.32%) |
Jan 24, 2023 | 43.76 | 43.90 | 43.25 | 43.76 | 561,941 | -0.04(-0.09%) |
Jan 23, 2023 | 43.81 | 43.91 | 43.73 | 43.80 | 689,676 | -0.01(-0.02%) |
Jan 20, 2023 | 43.85 | 43.93 | 43.75 | 43.81 | 366,983 | -0.07(-0.16%) |
Jan 19, 2023 | 43.92 | 44.09 | 43.75 | 43.88 | 302,778 | +0.00(+0.00%) |
Jan 18, 2023 | 43.90 | 44.10 | 43.84 | 43.88 | 265,483 | -0.02(-0.05%) |
Jan 17, 2023 | 43.95 | 44.10 | 43.71 | 43.90 | 378,462 | +0.00(+0.00%) |
Jan 13, 2023 | 43.95 | 44.40 | 43.85 | 43.90 | 451,613 | -0.04(-0.09%) |
Jan 12, 2023 | 44.04 | 44.29 | 43.91 | 43.94 | 791,556 | -0.16(-0.36%) |
Jan 11, 2023 | 43.76 | 44.25 | 43.56 | 44.10 | 1,219,959 | +0.25(+0.57%) |
Jan 10, 2023 | 43.65 | 44.06 | 43.53 | 43.85 | 1,261,384 | +0.00(+0.00%) |
Jan 09, 2023 | 43.86 | 44.36 | 43.41 | 43.85 | 6,285,935 | +21.03(+92.16%) |
Jan 06, 2023 | 23.22 | 23.32 | 22.20 | 22.82 | 113,532 | -0.18(-0.78%) |
Jan 05, 2023 | 21.58 | 23.56 | 21.58 | 23.00 | 123,016 | +1.18(+5.41%) |
Jan 04, 2023 | 21.50 | 22.48 | 21.01 | 21.82 | 118,645 | +0.45(+2.11%) |
Jan 03, 2023 | 21.80 | 22.41 | 21.01 | 21.37 | 133,916 | -0.24(-1.11%) |
Dec 30, 2022 | 21.53 | 22.00 | 21.34 | 21.61 | 109,906 | -0.05(-0.23%) |
Dec 29, 2022 | 19.89 | 22.13 | 19.89 | 21.66 | 207,557 | +1.95(+9.89%) |
Dec 28, 2022 | 18.00 | 19.72 | 18.00 | 19.71 | 171,134 | +1.70(+9.44%) |
Dec 27, 2022 | 19.38 | 19.73 | 17.78 | 18.01 | 156,761 | -1.36(-7.02%) |
Dec 23, 2022 | 19.91 | 20.15 | 19.05 | 19.37 | 142,282 | -0.60(-3.00%) |
Dec 22, 2022 | 19.61 | 20.08 | 19.39 | 19.97 | 82,400 | +0.19(+0.96%) |
Dec 21, 2022 | 19.10 | 20.17 | 19.10 | 19.78 | 106,483 | +0.72(+3.78%) |
Dec 20, 2022 | 18.70 | 19.44 | 18.59 | 19.06 | 214,217 | +0.30(+1.60%) |
Dec 19, 2022 | 20.35 | 20.35 | 18.39 | 18.76 | 243,817 | -1.53(-7.54%) |
Dec 16, 2022 | 20.59 | 20.66 | 20.03 | 20.29 | 294,416 | -0.46(-2.22%) |
Dec 15, 2022 | 20.51 | 21.20 | 20.51 | 20.75 | 107,976 | -0.06(-0.29%) |
Dec 14, 2022 | 20.87 | 21.35 | 20.57 | 20.81 | 206,411 | -0.06(-0.29%) |
Dec 13, 2022 | 21.52 | 21.65 | 20.80 | 20.87 | 128,435 | -0.34(-1.60%) |
Dec 12, 2022 | 21.51 | 21.62 | 20.87 | 21.21 | 99,339 | -0.15(-0.70%) |
Dec 09, 2022 | 21.31 | 21.50 | 20.95 | 21.36 | 86,955 | -0.09(-0.42%) |
Dec 08, 2022 | 22.16 | 22.16 | 21.40 | 21.45 | 85,498 | -0.57(-2.59%) |
Dec 07, 2022 | 21.97 | 22.33 | 21.51 | 22.02 | 89,575 | -0.03(-0.14%) |
Dec 06, 2022 | 22.54 | 23.25 | 21.89 | 22.05 | 125,478 | -0.64(-2.82%) |
Dec 05, 2022 | 23.86 | 23.86 | 22.05 | 22.69 | 93,498 | -1.09(-4.58%) |
Dec 02, 2022 | 22.70 | 24.00 | 22.45 | 23.78 | 147,420 | +0.84(+3.66%) |
Dec 01, 2022 | 22.15 | 23.00 | 22.14 | 22.94 | 74,162 | +0.86(+3.89%) |
Nov 30, 2022 | 21.77 | 22.43 | 21.15 | 22.08 | 182,066 | +0.65(+3.03%) |
Nov 29, 2022 | 21.91 | 22.21 | 21.35 | 21.43 | 116,201 | -0.54(-2.46%) |
Nov 28, 2022 | 21.83 | 22.64 | 21.83 | 21.97 | 108,655 | -0.04(-0.18%) |
Nov 25, 2022 | 21.88 | 22.65 | 21.63 | 22.01 | 38,622 | -0.10(-0.45%) |
Nov 23, 2022 | 22.41 | 22.74 | 21.70 | 22.11 | 109,363 | -0.20(-0.90%) |
Nov 22, 2022 | 21.78 | 22.36 | 21.00 | 22.31 | 126,072 | +0.64(+2.95%) |
Nov 21, 2022 | 22.01 | 22.05 | 21.14 | 21.67 | 94,393 | -0.28(-1.28%) |
Nov 18, 2022 | 22.47 | 23.41 | 21.91 | 21.95 | 164,197 | -0.32(-1.44%) |
Nov 17, 2022 | 22.10 | 22.41 | 21.63 | 22.27 | 85,062 | +0.05(+0.23%) |
Nov 16, 2022 | 22.36 | 22.46 | 21.72 | 22.22 | 129,387 | -0.08(-0.36%) |
Nov 15, 2022 | 22.30 | 22.57 | 21.38 | 22.30 | 157,585 | +0.43(+1.97%) |
Nov 14, 2022 | 21.48 | 22.05 | 20.81 | 21.87 | 149,176 | +0.56(+2.63%) |
Nov 11, 2022 | 21.43 | 22.38 | 20.98 | 21.31 | 194,744 | -0.16(-0.75%) |
Nov 10, 2022 | 19.39 | 21.55 | 18.72 | 21.47 | 281,569 | +2.72(+14.51%) |
Nov 09, 2022 | 20.24 | 20.69 | 18.06 | 18.75 | 573,758 | -3.40(-15.35%) |
Nov 08, 2022 | 22.41 | 22.47 | 21.58 | 22.15 | 342,518 | -0.23(-1.03%) |
Nov 07, 2022 | 21.77 | 22.84 | 21.76 | 22.38 | 309,688 | +0.80(+3.71%) |
Nov 04, 2022 | 21.96 | 22.30 | 21.05 | 21.58 | 142,532 | -0.41(-1.86%) |
Nov 03, 2022 | 22.18 | 22.54 | 21.91 | 21.99 | 144,258 | -0.41(-1.83%) |
Nov 02, 2022 | 22.50 | 23.09 | 22.00 | 22.40 | 163,637 | -0.18(-0.80%) |