Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 32.04 | 32.43 | 31.86 | 32.36 | 465,216 | +0.34(+1.06%) |
Jan 30, 2023 | 31.97 | 32.41 | 31.94 | 32.02 | 855,099 | -1.17(-3.54%) |
Jan 27, 2023 | 32.74 | 33.30 | 32.63 | 33.19 | 772,490 | -0.13(-0.38%) |
Jan 26, 2023 | 33.14 | 33.35 | 32.81 | 33.32 | 736,005 | +1.02(+3.15%) |
Jan 25, 2023 | 31.40 | 32.44 | 31.34 | 32.30 | 780,513 | +0.84(+2.68%) |
Jan 24, 2023 | 31.30 | 31.52 | 31.19 | 31.45 | 385,360 | -0.01(-0.03%) |
Jan 23, 2023 | 31.05 | 31.57 | 31.04 | 31.46 | 508,758 | -0.14(-0.43%) |
Jan 20, 2023 | 31.34 | 31.61 | 31.19 | 31.60 | 502,440 | +0.65(+2.10%) |
Jan 19, 2023 | 30.99 | 31.07 | 30.64 | 30.95 | 842,600 | -0.11(-0.34%) |
Jan 18, 2023 | 31.57 | 31.70 | 31.05 | 31.06 | 1,001,078 | -0.02(-0.06%) |
Jan 17, 2023 | 31.57 | 31.72 | 31.07 | 31.07 | 1,443,704 | +0.27(+0.88%) |
Jan 13, 2023 | 30.32 | 30.83 | 30.32 | 30.80 | 415,058 | +0.42(+1.37%) |
Jan 12, 2023 | 30.49 | 30.59 | 29.97 | 30.39 | 612,266 | +0.73(+2.45%) |
Jan 11, 2023 | 29.31 | 29.68 | 29.25 | 29.66 | 603,596 | +0.08(+0.26%) |
Jan 10, 2023 | 29.13 | 29.59 | 29.06 | 29.58 | 394,517 | +0.17(+0.59%) |
Jan 09, 2023 | 29.56 | 29.69 | 29.38 | 29.41 | 774,369 | +0.50(+1.75%) |
Jan 06, 2023 | 28.22 | 29.01 | 28.15 | 28.90 | 529,690 | +0.69(+2.44%) |
Jan 05, 2023 | 28.50 | 28.57 | 28.01 | 28.21 | 648,336 | -0.87(-3.00%) |
Jan 04, 2023 | 28.51 | 29.11 | 28.47 | 29.09 | 565,138 | +1.78(+6.50%) |
Jan 03, 2023 | 27.32 | 27.50 | 27.09 | 27.31 | 531,907 | +0.65(+2.44%) |
Dec 30, 2022 | 26.47 | 26.72 | 26.46 | 26.66 | 346,428 | -0.01(-0.04%) |
Dec 29, 2022 | 26.32 | 26.73 | 26.29 | 26.67 | 573,701 | +0.58(+2.23%) |
Dec 28, 2022 | 26.73 | 26.81 | 26.07 | 26.09 | 710,700 | -0.27(-1.03%) |
Dec 27, 2022 | 25.92 | 26.37 | 25.75 | 26.36 | 486,839 | +0.46(+1.76%) |
Dec 23, 2022 | 25.99 | 26.05 | 25.73 | 25.90 | 469,887 | +0.18(+0.72%) |
Dec 22, 2022 | 25.79 | 25.83 | 25.42 | 25.72 | 669,519 | -0.03(-0.11%) |
Dec 21, 2022 | 25.38 | 25.84 | 25.37 | 25.75 | 473,857 | +0.71(+2.83%) |
Dec 20, 2022 | 24.92 | 25.14 | 24.88 | 25.04 | 545,903 | +0.20(+0.82%) |
Dec 19, 2022 | 24.92 | 25.10 | 24.72 | 24.84 | 649,915 | -0.16(-0.62%) |
Dec 16, 2022 | 24.84 | 25.06 | 24.75 | 24.99 | 814,082 | -0.18(-0.73%) |
Dec 15, 2022 | 25.54 | 25.59 | 25.11 | 25.18 | 573,044 | -0.90(-3.46%) |
Dec 14, 2022 | 26.13 | 26.39 | 25.84 | 26.08 | 636,899 | -0.19(-0.74%) |
Dec 13, 2022 | 26.66 | 26.79 | 26.14 | 26.27 | 728,039 | +0.75(+2.93%) |
Dec 12, 2022 | 25.27 | 25.54 | 25.12 | 25.53 | 606,514 | -0.35(-1.35%) |
Dec 09, 2022 | 25.89 | 26.19 | 25.84 | 25.87 | 731,489 | +0.72(+2.85%) |
Dec 08, 2022 | 25.34 | 25.46 | 25.09 | 25.16 | 552,336 | +0.24(+0.97%) |
Dec 07, 2022 | 24.84 | 25.33 | 24.82 | 24.91 | 788,121 | -0.56(-2.21%) |
Dec 06, 2022 | 25.66 | 25.80 | 25.29 | 25.48 | 836,863 | -0.22(-0.87%) |
Dec 05, 2022 | 25.95 | 26.08 | 25.45 | 25.70 | 1,708,838 | +1.12(+4.54%) |
Dec 02, 2022 | 24.24 | 24.66 | 24.23 | 24.58 | 706,889 | +0.52(+2.18%) |
Dec 01, 2022 | 24.64 | 24.65 | 23.98 | 24.06 | 1,643,829 | +0.89(+3.85%) |
Nov 30, 2022 | 22.96 | 23.22 | 22.65 | 23.17 | 750,803 | +0.55(+2.45%) |
Nov 29, 2022 | 22.57 | 22.74 | 22.51 | 22.61 | 523,739 | +0.91(+4.20%) |
Nov 28, 2022 | 21.92 | 22.00 | 21.60 | 21.70 | 675,915 | -0.54(-2.44%) |
Nov 25, 2022 | 22.09 | 22.35 | 22.09 | 22.25 | 297,351 | +0.00(+0.00%) |
Nov 23, 2022 | 22.04 | 22.32 | 22.03 | 22.25 | 295,542 | +0.22(+1.01%) |
Nov 22, 2022 | 21.78 | 22.03 | 21.70 | 22.02 | 484,525 | -0.04(-0.18%) |
Nov 21, 2022 | 22.02 | 22.11 | 21.84 | 22.06 | 594,841 | -0.59(-2.61%) |
Nov 18, 2022 | 22.94 | 22.95 | 22.41 | 22.65 | 783,913 | -0.46(-1.97%) |
Nov 17, 2022 | 22.72 | 23.13 | 22.72 | 23.11 | 588,512 | +0.41(+1.79%) |
Nov 16, 2022 | 22.71 | 22.78 | 22.54 | 22.70 | 470,577 | -0.19(-0.85%) |
Nov 15, 2022 | 23.31 | 23.39 | 22.67 | 22.90 | 701,995 | +0.31(+1.37%) |
Nov 14, 2022 | 22.84 | 22.85 | 22.55 | 22.59 | 803,343 | -0.56(-2.43%) |
Nov 11, 2022 | 23.08 | 23.28 | 22.75 | 23.15 | 1,137,786 | +1.93(+9.10%) |
Nov 10, 2022 | 20.86 | 21.26 | 20.74 | 21.22 | 789,520 | +1.46(+7.36%) |
Nov 09, 2022 | 20.01 | 20.20 | 19.67 | 19.76 | 842,420 | -0.59(-2.91%) |
Nov 08, 2022 | 20.27 | 20.53 | 20.10 | 20.35 | 918,163 | +0.16(+0.82%) |
Nov 07, 2022 | 20.23 | 20.33 | 20.11 | 20.19 | 899,364 | -0.16(-0.76%) |
Nov 04, 2022 | 20.12 | 20.36 | 19.89 | 20.34 | 1,247,498 | +2.14(+11.78%) |
Nov 03, 2022 | 17.87 | 18.25 | 17.85 | 18.20 | 1,390,244 | -0.25(-1.37%) |
Nov 02, 2022 | 18.85 | 18.43 | 18.45 | 1,368,147 | -0.42(-2.21%) |