Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 32.58 | 34.34 | 32.54 | 34.34 | 128,366 | +1.96(+6.07%) |
Jan 30, 2023 | 31.76 | 32.48 | 31.76 | 32.37 | 67,716 | +0.25(+0.77%) |
Jan 27, 2023 | 32.33 | 32.53 | 32.05 | 32.12 | 39,674 | -0.31(-0.95%) |
Jan 26, 2023 | 32.52 | 32.68 | 31.99 | 32.43 | 47,759 | -0.22(-0.67%) |
Jan 25, 2023 | 31.94 | 32.66 | 31.82 | 32.65 | 61,144 | +0.37(+1.14%) |
Jan 24, 2023 | 31.32 | 32.30 | 31.24 | 32.28 | 56,963 | +0.69(+2.20%) |
Jan 23, 2023 | 31.31 | 31.97 | 31.25 | 31.59 | 45,549 | +0.18(+0.57%) |
Jan 20, 2023 | 31.40 | 31.61 | 31.07 | 31.41 | 45,638 | +0.22(+0.70%) |
Jan 19, 2023 | 31.06 | 31.36 | 30.76 | 31.19 | 60,544 | -0.22(-0.70%) |
Jan 18, 2023 | 31.81 | 32.30 | 31.27 | 31.41 | 42,740 | -0.37(-1.16%) |
Jan 17, 2023 | 31.81 | 32.22 | 31.63 | 31.78 | 60,481 | -0.03(-0.09%) |
Jan 13, 2023 | 31.25 | 31.83 | 30.81 | 31.81 | 130,081 | +0.38(+1.20%) |
Jan 12, 2023 | 30.37 | 31.50 | 30.35 | 31.43 | 111,208 | +1.30(+4.31%) |
Jan 11, 2023 | 29.83 | 30.19 | 29.67 | 30.13 | 134,303 | +0.60(+2.02%) |
Jan 10, 2023 | 28.90 | 29.62 | 28.71 | 29.53 | 137,212 | +0.38(+1.29%) |
Jan 09, 2023 | 29.46 | 29.56 | 29.04 | 29.16 | 64,147 | +0.03(+0.10%) |
Jan 06, 2023 | 28.66 | 29.33 | 28.66 | 29.13 | 82,763 | +0.77(+2.73%) |
Jan 05, 2023 | 28.51 | 28.65 | 28.07 | 28.35 | 61,098 | -0.35(-1.21%) |
Jan 04, 2023 | 28.52 | 29.14 | 28.45 | 28.70 | 83,672 | +0.50(+1.76%) |
Jan 03, 2023 | 28.26 | 28.75 | 28.10 | 28.21 | 67,266 | +0.23(+0.82%) |
Dec 30, 2022 | 28.04 | 28.18 | 27.72 | 27.98 | 42,445 | -0.22(-0.77%) |
Dec 29, 2022 | 28.05 | 28.49 | 28.05 | 28.20 | 48,987 | +0.45(+1.61%) |
Dec 28, 2022 | 28.87 | 28.87 | 27.75 | 27.75 | 42,118 | -1.10(-3.82%) |
Dec 27, 2022 | 29.28 | 29.32 | 28.64 | 28.85 | 41,464 | -0.24(-0.82%) |
Dec 23, 2022 | 28.94 | 29.09 | 28.49 | 29.09 | 46,132 | +0.24(+0.83%) |
Dec 22, 2022 | 29.40 | 29.44 | 28.29 | 28.85 | 85,098 | -1.09(-3.64%) |
Dec 21, 2022 | 29.87 | 30.24 | 29.62 | 29.94 | 50,377 | +0.52(+1.75%) |
Dec 20, 2022 | 29.37 | 30.04 | 29.37 | 29.43 | 56,554 | +0.06(+0.20%) |
Dec 19, 2022 | 29.86 | 30.45 | 29.24 | 29.37 | 101,010 | -0.47(-1.56%) |
Dec 16, 2022 | 29.98 | 30.42 | 29.63 | 29.83 | 334,002 | -0.57(-1.86%) |
Dec 15, 2022 | 31.07 | 31.08 | 30.29 | 30.40 | 115,456 | -1.11(-3.53%) |
Dec 14, 2022 | 31.18 | 32.05 | 31.18 | 31.51 | 113,535 | +0.14(+0.44%) |
Dec 13, 2022 | 31.89 | 32.12 | 31.10 | 31.37 | 243,577 | +0.37(+1.18%) |
Dec 12, 2022 | 30.70 | 31.06 | 30.43 | 31.00 | 85,854 | +0.48(+1.56%) |
Dec 09, 2022 | 30.30 | 31.00 | 30.02 | 30.53 | 72,886 | +0.00(+0.00%) |
Dec 08, 2022 | 30.44 | 30.72 | 29.90 | 30.53 | 119,228 | +0.28(+0.92%) |
Dec 07, 2022 | 30.26 | 30.86 | 30.12 | 30.25 | 112,365 | -0.18(-0.59%) |
Dec 06, 2022 | 30.21 | 30.58 | 29.88 | 30.43 | 183,181 | +0.36(+1.19%) |
Dec 05, 2022 | 30.22 | 30.37 | 29.72 | 30.07 | 119,856 | -0.15(-0.49%) |
Dec 02, 2022 | 29.40 | 30.39 | 28.92 | 30.22 | 64,202 | +0.57(+1.91%) |
Dec 01, 2022 | 29.91 | 30.02 | 29.09 | 29.65 | 120,447 | +0.10(+0.34%) |
Nov 30, 2022 | 29.04 | 29.60 | 28.47 | 29.55 | 75,169 | +0.61(+2.09%) |
Nov 29, 2022 | 28.80 | 29.34 | 28.75 | 28.95 | 47,804 | +0.07(+0.24%) |
Nov 28, 2022 | 29.02 | 29.50 | 28.74 | 28.88 | 102,722 | -0.40(-1.36%) |
Nov 25, 2022 | 29.35 | 30.16 | 29.25 | 29.28 | 36,180 | -0.08(-0.27%) |
Nov 23, 2022 | 29.81 | 30.27 | 29.19 | 29.36 | 79,773 | -0.59(-1.96%) |
Nov 22, 2022 | 28.97 | 30.03 | 28.83 | 29.94 | 100,164 | +0.98(+3.39%) |
Nov 21, 2022 | 28.74 | 29.00 | 28.55 | 28.96 | 65,188 | +0.18(+0.62%) |
Nov 18, 2022 | 28.65 | 28.84 | 28.26 | 28.78 | 93,902 | +0.70(+2.50%) |
Nov 17, 2022 | 27.25 | 28.17 | 27.18 | 28.08 | 78,313 | +0.37(+1.32%) |
Nov 16, 2022 | 27.75 | 28.30 | 27.35 | 27.71 | 75,481 | -0.27(-0.96%) |
Nov 15, 2022 | 28.16 | 28.68 | 27.71 | 27.98 | 90,790 | +0.34(+1.22%) |
Nov 14, 2022 | 27.89 | 28.10 | 27.56 | 27.64 | 92,379 | -0.41(-1.45%) |
Nov 11, 2022 | 27.86 | 28.51 | 27.79 | 28.05 | 89,231 | +0.35(+1.25%) |
Nov 10, 2022 | 27.58 | 28.01 | 27.14 | 27.70 | 124,167 | +1.22(+4.60%) |
Nov 09, 2022 | 27.28 | 27.33 | 26.44 | 26.48 | 84,784 | -0.97(-3.54%) |
Nov 08, 2022 | 27.90 | 28.21 | 27.27 | 27.46 | 88,306 | -0.53(-1.91%) |
Nov 07, 2022 | 27.49 | 28.19 | 27.25 | 27.99 | 69,494 | +0.54(+1.99%) |
Nov 04, 2022 | 24.71 | 27.52 | 24.69 | 27.45 | 74,829 | +3.55(+14.84%) |
Nov 03, 2022 | 23.55 | 24.08 | 23.46 | 23.90 | 54,488 | -0.02(-0.08%) |
Nov 02, 2022 | 24.83 | 24.99 | 23.90 | 23.92 | 152,880 | -0.87(-3.52%) |