Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 35.28 | 36.16 | 35.28 | 36.02 | 377,398 | +0.85(+2.42%) |
Jan 30, 2023 | 35.76 | 35.76 | 35.05 | 35.17 | 165,724 | -1.34(-3.67%) |
Jan 27, 2023 | 35.37 | 36.81 | 35.37 | 36.51 | 26,834 | +1.09(+3.09%) |
Jan 26, 2023 | 35.32 | 35.62 | 34.77 | 35.42 | 22,213 | +0.68(+1.95%) |
Jan 25, 2023 | 33.60 | 34.74 | 33.33 | 34.74 | 13,408 | +0.40(+1.18%) |
Jan 24, 2023 | 34.58 | 34.96 | 34.30 | 34.34 | 42,795 | -0.57(-1.64%) |
Jan 23, 2023 | 34.17 | 35.01 | 34.17 | 34.91 | 159,453 | +1.10(+3.25%) |
Jan 20, 2023 | 33.12 | 33.85 | 33.05 | 33.81 | 49,164 | +1.46(+4.51%) |
Jan 19, 2023 | 32.38 | 32.57 | 32.12 | 32.35 | 20,837 | -0.33(-1.02%) |
Jan 18, 2023 | 33.69 | 34.00 | 32.68 | 32.68 | 62,981 | -0.63(-1.88%) |
Jan 17, 2023 | 33.48 | 33.48 | 33.04 | 33.31 | 59,499 | -0.14(-0.42%) |
Jan 13, 2023 | 32.55 | 33.45 | 32.55 | 33.45 | 84,820 | +0.64(+1.94%) |
Jan 12, 2023 | 32.93 | 32.97 | 31.89 | 32.81 | 54,673 | +0.09(+0.26%) |
Jan 11, 2023 | 31.79 | 32.73 | 31.79 | 32.73 | 259,366 | +1.16(+3.68%) |
Jan 10, 2023 | 30.69 | 31.57 | 30.69 | 31.57 | 20,165 | +0.96(+3.13%) |
Jan 09, 2023 | 30.89 | 31.28 | 30.61 | 30.61 | 51,462 | +0.14(+0.46%) |
Jan 06, 2023 | 29.72 | 30.54 | 29.21 | 30.47 | 179,341 | +0.84(+2.83%) |
Jan 05, 2023 | 29.55 | 29.86 | 29.25 | 29.63 | 19,179 | -0.40(-1.33%) |
Jan 04, 2023 | 29.42 | 30.17 | 28.88 | 30.03 | 216,646 | +1.28(+4.45%) |
Jan 03, 2023 | 28.81 | 29.40 | 28.30 | 28.75 | 58,554 | +0.43(+1.52%) |
Dec 30, 2022 | 27.91 | 28.32 | 27.91 | 28.32 | 104,507 | -0.17(-0.60%) |
Dec 29, 2022 | 27.77 | 28.55 | 27.53 | 28.49 | 73,935 | +1.00(+3.64%) |
Dec 28, 2022 | 28.04 | 28.16 | 27.38 | 27.49 | 228,626 | -0.68(-2.41%) |
Dec 27, 2022 | 28.53 | 28.60 | 28.12 | 28.17 | 72,929 | -0.31(-1.09%) |
Dec 23, 2022 | 28.38 | 28.54 | 28.07 | 28.48 | 76,563 | -0.08(-0.28%) |
Dec 22, 2022 | 29.09 | 29.09 | 27.99 | 28.56 | 107,897 | -0.82(-2.79%) |
Dec 21, 2022 | 28.89 | 29.49 | 28.74 | 29.38 | 128,468 | +0.70(+2.44%) |
Dec 20, 2022 | 28.77 | 29.15 | 28.47 | 28.68 | 95,731 | -0.34(-1.17%) |
Dec 19, 2022 | 29.68 | 29.68 | 28.87 | 29.02 | 80,802 | -0.37(-1.26%) |
Dec 16, 2022 | 29.93 | 29.99 | 29.28 | 29.39 | 126,820 | -0.58(-1.94%) |
Dec 15, 2022 | 31.08 | 31.08 | 29.90 | 29.97 | 37,957 | -1.54(-4.89%) |
Dec 14, 2022 | 31.40 | 31.76 | 30.96 | 31.51 | 116,334 | +0.09(+0.29%) |
Dec 13, 2022 | 32.80 | 33.00 | 31.08 | 31.42 | 52,915 | +0.36(+1.15%) |
Dec 12, 2022 | 30.95 | 31.06 | 30.41 | 31.06 | 26,044 | +0.05(+0.16%) |
Dec 09, 2022 | 31.14 | 31.45 | 30.95 | 31.01 | 72,964 | -0.42(-1.34%) |
Dec 08, 2022 | 31.08 | 31.64 | 30.80 | 31.43 | 46,165 | +0.82(+2.68%) |
Dec 07, 2022 | 30.55 | 31.06 | 30.46 | 30.61 | 38,587 | -0.45(-1.45%) |
Dec 06, 2022 | 31.81 | 31.81 | 31.00 | 31.06 | 52,158 | -0.72(-2.27%) |
Dec 05, 2022 | 32.69 | 32.87 | 31.70 | 31.78 | 47,587 | -1.00(-3.07%) |
Dec 02, 2022 | 31.64 | 32.88 | 31.62 | 32.78 | 50,618 | +0.54(+1.69%) |
Dec 01, 2022 | 31.85 | 32.51 | 31.85 | 32.24 | 36,943 | +0.17(+0.53%) |
Nov 30, 2022 | 30.56 | 32.07 | 30.47 | 32.07 | 65,785 | +2.05(+6.83%) |
Nov 29, 2022 | 30.07 | 30.29 | 29.91 | 30.02 | 30,799 | +0.38(+1.28%) |
Nov 28, 2022 | 29.71 | 30.33 | 29.59 | 29.64 | 26,898 | -0.08(-0.27%) |
Nov 25, 2022 | 29.76 | 29.81 | 29.53 | 29.72 | 21,398 | -0.33(-1.10%) |
Nov 23, 2022 | 29.68 | 30.18 | 29.66 | 30.05 | 20,729 | +0.46(+1.55%) |
Nov 22, 2022 | 29.33 | 29.62 | 28.95 | 29.59 | 56,010 | +0.10(+0.34%) |
Nov 21, 2022 | 29.80 | 29.87 | 29.30 | 29.49 | 30,747 | -0.75(-2.48%) |
Nov 18, 2022 | 31.07 | 31.07 | 29.98 | 30.24 | 18,087 | -0.42(-1.37%) |
Nov 17, 2022 | 29.98 | 30.89 | 29.98 | 30.66 | 22,574 | -0.11(-0.36%) |
Nov 16, 2022 | 31.37 | 31.37 | 30.65 | 30.77 | 37,568 | -1.30(-4.05%) |
Nov 15, 2022 | 32.04 | 32.54 | 31.71 | 32.07 | 273,354 | +1.83(+6.05%) |
Nov 14, 2022 | 30.37 | 30.79 | 30.02 | 30.24 | 32,338 | -0.26(-0.85%) |
Nov 11, 2022 | 29.32 | 30.70 | 29.12 | 30.50 | 28,120 | +1.42(+4.88%) |
Nov 10, 2022 | 27.93 | 29.11 | 27.93 | 29.08 | 42,950 | +2.96(+11.33%) |
Nov 09, 2022 | 27.22 | 27.22 | 26.10 | 26.12 | 67,952 | -1.48(-5.36%) |
Nov 08, 2022 | 27.56 | 28.04 | 26.99 | 27.60 | 27,464 | +0.02(+0.07%) |
Nov 07, 2022 | 27.83 | 27.83 | 27.25 | 27.58 | 39,085 | +0.15(+0.55%) |
Nov 04, 2022 | 28.26 | 28.29 | 26.77 | 27.43 | 79,508 | +0.27(+0.99%) |
Nov 03, 2022 | 26.69 | 27.68 | 26.69 | 27.16 | 99,529 | +0.24(+0.89%) |
Nov 02, 2022 | 28.15 | 26.90 | 26.92 | 38,665 | -1.16(-4.13%) |