Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 32.39 | 32.93 | 32.15 | 32.89 | 752,638 | +0.79(+2.45%) |
Jan 30, 2023 | 31.88 | 32.39 | 31.76 | 32.11 | 444,930 | -0.14(-0.44%) |
Jan 27, 2023 | 31.70 | 32.28 | 31.70 | 32.25 | 306,692 | +0.46(+1.43%) |
Jan 26, 2023 | 31.33 | 31.87 | 31.10 | 31.79 | 293,502 | +0.46(+1.45%) |
Jan 25, 2023 | 31.17 | 31.40 | 30.74 | 31.34 | 335,863 | -0.26(-0.82%) |
Jan 24, 2023 | 32.04 | 32.05 | 31.58 | 31.60 | 257,370 | -0.43(-1.34%) |
Jan 23, 2023 | 31.79 | 32.07 | 31.34 | 32.03 | 497,378 | +0.39(+1.24%) |
Jan 20, 2023 | 31.51 | 31.75 | 31.14 | 31.63 | 614,403 | +0.36(+1.14%) |
Jan 19, 2023 | 30.94 | 31.48 | 30.74 | 31.28 | 547,178 | +0.09(+0.29%) |
Jan 18, 2023 | 31.09 | 31.64 | 30.87 | 31.19 | 324,854 | +0.10(+0.32%) |
Jan 17, 2023 | 31.12 | 31.47 | 30.73 | 31.09 | 450,130 | +0.01(+0.03%) |
Jan 13, 2023 | 30.48 | 31.22 | 30.37 | 31.08 | 318,382 | +0.43(+1.40%) |
Jan 12, 2023 | 31.38 | 31.38 | 30.27 | 30.65 | 704,519 | -0.62(-1.97%) |
Jan 11, 2023 | 31.07 | 31.47 | 30.90 | 31.27 | 299,776 | +0.45(+1.45%) |
Jan 10, 2023 | 29.80 | 30.91 | 29.80 | 30.82 | 497,767 | +1.12(+3.76%) |
Jan 09, 2023 | 29.36 | 30.14 | 29.24 | 29.70 | 508,892 | +0.63(+2.15%) |
Jan 06, 2023 | 28.49 | 29.31 | 28.23 | 29.08 | 468,511 | +0.94(+3.33%) |
Jan 05, 2023 | 27.95 | 28.21 | 27.77 | 28.14 | 446,442 | -0.22(-0.79%) |
Jan 04, 2023 | 27.80 | 28.86 | 27.75 | 28.36 | 1,308,027 | +0.88(+3.22%) |
Jan 03, 2023 | 26.90 | 27.56 | 26.90 | 27.48 | 608,885 | +0.95(+3.57%) |
Dec 30, 2022 | 26.48 | 26.60 | 26.05 | 26.53 | 564,790 | -0.27(-1.00%) |
Dec 29, 2022 | 26.51 | 26.98 | 26.51 | 26.80 | 529,451 | +0.48(+1.83%) |
Dec 28, 2022 | 27.34 | 27.47 | 26.11 | 26.32 | 566,762 | -1.01(-3.69%) |
Dec 27, 2022 | 27.50 | 27.69 | 27.26 | 27.33 | 348,731 | -0.20(-0.71%) |
Dec 23, 2022 | 27.11 | 27.61 | 26.89 | 27.52 | 301,768 | +0.30(+1.12%) |
Dec 22, 2022 | 27.44 | 27.44 | 26.40 | 27.22 | 524,872 | -0.71(-2.53%) |
Dec 21, 2022 | 27.76 | 28.20 | 27.69 | 27.93 | 372,533 | +0.45(+1.63%) |
Dec 20, 2022 | 27.39 | 27.91 | 27.33 | 27.48 | 442,268 | -0.02(-0.07%) |
Dec 19, 2022 | 27.93 | 28.16 | 27.30 | 27.50 | 507,797 | -0.46(-1.66%) |
Dec 16, 2022 | 28.42 | 28.78 | 27.64 | 27.96 | 878,597 | -0.85(-2.95%) |
Dec 15, 2022 | 28.94 | 28.99 | 28.40 | 28.81 | 420,932 | -0.68(-2.30%) |
Dec 14, 2022 | 29.70 | 30.21 | 29.24 | 29.49 | 529,266 | -0.44(-1.46%) |
Dec 13, 2022 | 30.84 | 31.47 | 29.61 | 29.93 | 775,201 | +0.44(+1.48%) |
Dec 12, 2022 | 30.64 | 30.74 | 27.82 | 29.49 | 850,458 | -1.43(-4.62%) |
Dec 09, 2022 | 30.82 | 31.14 | 30.76 | 30.92 | 399,590 | -0.02(-0.06%) |
Dec 08, 2022 | 30.84 | 31.30 | 30.60 | 30.94 | 411,725 | +0.24(+0.79%) |
Dec 07, 2022 | 30.40 | 30.87 | 30.32 | 30.70 | 370,288 | +0.18(+0.59%) |
Dec 06, 2022 | 30.90 | 31.15 | 30.29 | 30.52 | 445,445 | -0.47(-1.53%) |
Dec 05, 2022 | 31.38 | 31.61 | 30.79 | 30.99 | 497,793 | -0.50(-1.59%) |
Dec 02, 2022 | 30.76 | 31.74 | 30.63 | 31.49 | 465,340 | +0.25(+0.80%) |
Dec 01, 2022 | 31.04 | 31.38 | 30.88 | 31.24 | 571,642 | +0.25(+0.81%) |
Nov 30, 2022 | 30.03 | 31.04 | 29.60 | 30.99 | 649,889 | +0.96(+3.21%) |
Nov 29, 2022 | 29.88 | 30.23 | 29.79 | 30.03 | 537,377 | +0.23(+0.78%) |
Nov 28, 2022 | 29.78 | 30.21 | 29.62 | 29.79 | 476,738 | -0.38(-1.24%) |
Nov 25, 2022 | 30.07 | 30.40 | 30.07 | 30.17 | 170,534 | -0.04(-0.15%) |
Nov 23, 2022 | 30.37 | 30.49 | 29.85 | 30.21 | 605,870 | -0.19(-0.62%) |
Nov 22, 2022 | 30.49 | 30.67 | 30.30 | 30.40 | 544,916 | +0.21(+0.71%) |
Nov 21, 2022 | 30.32 | 30.92 | 30.01 | 30.19 | 707,291 | -0.22(-0.73%) |
Nov 18, 2022 | 30.66 | 30.66 | 30.24 | 30.41 | 540,490 | +0.29(+0.95%) |
Nov 17, 2022 | 29.53 | 30.16 | 29.29 | 30.12 | 524,453 | +0.03(+0.09%) |
Nov 16, 2022 | 29.94 | 30.36 | 29.59 | 30.10 | 719,143 | +0.12(+0.39%) |
Nov 15, 2022 | 29.81 | 30.54 | 29.76 | 29.98 | 806,315 | +0.51(+1.73%) |
Nov 14, 2022 | 30.17 | 30.45 | 29.47 | 29.47 | 509,259 | -0.94(-3.09%) |
Nov 11, 2022 | 29.37 | 30.61 | 29.23 | 30.41 | 980,033 | +1.16(+3.96%) |
Nov 10, 2022 | 27.76 | 29.28 | 27.74 | 29.25 | 1,069,524 | +2.87(+10.89%) |
Nov 09, 2022 | 26.74 | 26.87 | 26.24 | 26.38 | 505,533 | -0.54(-1.99%) |
Nov 08, 2022 | 26.97 | 27.24 | 26.34 | 26.92 | 664,056 | +0.18(+0.66%) |
Nov 07, 2022 | 26.20 | 26.88 | 25.77 | 26.74 | 622,188 | +0.90(+3.50%) |
Nov 04, 2022 | 25.47 | 25.89 | 25.21 | 25.84 | 591,509 | +0.96(+3.85%) |
Nov 03, 2022 | 25.19 | 25.19 | 24.61 | 24.88 | 518,419 | -0.64(-2.51%) |
Nov 02, 2022 | 25.91 | 25.52 | 1,065,583 | +0.00(+0.00%) |