Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 33.86 | 35.58 | 33.85 | 35.58 | 231,344 | +1.73(+5.11%) |
Jan 30, 2023 | 33.23 | 34.54 | 33.14 | 33.85 | 140,464 | +0.63(+1.91%) |
Jan 27, 2023 | 35.38 | 35.83 | 33.07 | 33.21 | 243,419 | -2.86(-7.93%) |
Jan 26, 2023 | 36.02 | 36.50 | 35.68 | 36.07 | 113,740 | +0.01(+0.03%) |
Jan 25, 2023 | 34.70 | 36.10 | 34.60 | 36.07 | 89,418 | +1.34(+3.87%) |
Jan 24, 2023 | 34.64 | 34.83 | 34.21 | 34.72 | 55,615 | +0.13(+0.39%) |
Jan 23, 2023 | 34.61 | 35.04 | 34.30 | 34.59 | 87,823 | -0.17(-0.50%) |
Jan 20, 2023 | 35.02 | 35.02 | 34.35 | 34.76 | 114,571 | -0.12(-0.36%) |
Jan 19, 2023 | 35.23 | 35.34 | 34.79 | 34.88 | 91,489 | -0.66(-1.86%) |
Jan 18, 2023 | 35.71 | 35.99 | 35.36 | 35.55 | 95,103 | -0.04(-0.11%) |
Jan 17, 2023 | 35.54 | 36.10 | 35.38 | 35.58 | 113,611 | -0.10(-0.27%) |
Jan 13, 2023 | 35.53 | 35.81 | 35.43 | 35.68 | 145,464 | +0.00(+0.00%) |
Jan 12, 2023 | 35.26 | 35.68 | 34.93 | 35.68 | 142,440 | +0.51(+1.45%) |
Jan 11, 2023 | 35.29 | 35.56 | 34.94 | 35.17 | 97,514 | -0.02(-0.05%) |
Jan 10, 2023 | 35.54 | 35.54 | 34.61 | 35.19 | 147,139 | -0.39(-1.11%) |
Jan 09, 2023 | 35.54 | 36.40 | 35.39 | 35.58 | 197,454 | -0.05(-0.13%) |
Jan 06, 2023 | 34.58 | 35.84 | 34.58 | 35.63 | 226,709 | +1.10(+3.20%) |
Jan 05, 2023 | 32.89 | 34.58 | 32.65 | 34.53 | 147,085 | +1.56(+4.72%) |
Jan 04, 2023 | 32.26 | 33.04 | 31.72 | 32.97 | 215,183 | +1.09(+3.44%) |
Jan 03, 2023 | 29.78 | 31.94 | 29.72 | 31.88 | 201,809 | +2.64(+9.03%) |
Dec 30, 2022 | 29.29 | 29.44 | 29.05 | 29.24 | 67,006 | -0.20(-0.69%) |
Dec 29, 2022 | 29.14 | 29.55 | 29.14 | 29.44 | 64,669 | +0.54(+1.86%) |
Dec 28, 2022 | 29.76 | 30.03 | 28.89 | 28.90 | 82,235 | -0.73(-2.46%) |
Dec 27, 2022 | 29.33 | 29.76 | 29.17 | 29.63 | 62,301 | +0.35(+1.18%) |
Dec 23, 2022 | 29.39 | 29.48 | 29.05 | 29.28 | 61,825 | -0.07(-0.23%) |
Dec 22, 2022 | 29.08 | 29.41 | 28.62 | 29.35 | 96,227 | +0.13(+0.46%) |
Dec 21, 2022 | 29.19 | 29.45 | 29.15 | 29.22 | 76,096 | +0.32(+1.10%) |
Dec 20, 2022 | 29.15 | 29.36 | 28.87 | 28.90 | 81,446 | -0.26(-0.89%) |
Dec 19, 2022 | 29.02 | 29.36 | 28.95 | 29.16 | 127,004 | +0.23(+0.80%) |
Dec 16, 2022 | 29.32 | 30.05 | 28.93 | 28.93 | 481,683 | -0.90(-3.03%) |
Dec 15, 2022 | 29.86 | 30.34 | 29.51 | 29.83 | 133,783 | -0.18(-0.61%) |
Dec 14, 2022 | 29.05 | 30.21 | 29.05 | 30.01 | 205,039 | +1.08(+3.72%) |
Dec 13, 2022 | 30.00 | 30.57 | 28.60 | 28.94 | 393,085 | -0.60(-2.02%) |
Dec 12, 2022 | 29.73 | 30.08 | 29.33 | 29.53 | 150,797 | -0.17(-0.58%) |
Dec 09, 2022 | 29.79 | 30.17 | 29.62 | 29.71 | 105,499 | -0.15(-0.51%) |
Dec 08, 2022 | 30.74 | 30.74 | 29.69 | 29.86 | 168,650 | -0.85(-2.75%) |
Dec 07, 2022 | 30.63 | 31.12 | 30.63 | 30.71 | 94,291 | -0.08(-0.25%) |
Dec 06, 2022 | 30.32 | 30.82 | 30.05 | 30.78 | 150,276 | +0.30(+0.98%) |
Dec 05, 2022 | 30.32 | 30.71 | 30.11 | 30.48 | 146,895 | -0.05(-0.16%) |
Dec 02, 2022 | 30.34 | 30.70 | 30.17 | 30.53 | 119,912 | -0.17(-0.56%) |
Dec 01, 2022 | 30.39 | 31.01 | 30.08 | 30.71 | 155,798 | +0.30(+0.98%) |
Nov 30, 2022 | 30.83 | 30.97 | 29.36 | 30.41 | 215,970 | -0.46(-1.49%) |
Nov 29, 2022 | 30.20 | 30.97 | 30.12 | 30.87 | 141,505 | +0.55(+1.81%) |
Nov 28, 2022 | 29.93 | 30.47 | 29.88 | 30.32 | 124,168 | +0.14(+0.48%) |
Nov 25, 2022 | 30.01 | 30.39 | 29.88 | 30.18 | 81,640 | +0.21(+0.71%) |
Nov 23, 2022 | 29.81 | 30.40 | 29.65 | 29.97 | 122,881 | +0.05(+0.16%) |
Nov 22, 2022 | 29.04 | 29.97 | 29.01 | 29.92 | 165,905 | +0.88(+3.02%) |
Nov 21, 2022 | 28.44 | 29.05 | 28.00 | 29.04 | 162,501 | +0.43(+1.50%) |
Nov 18, 2022 | 27.56 | 29.40 | 27.39 | 28.61 | 488,459 | +2.00(+7.52%) |
Nov 17, 2022 | 26.21 | 26.61 | 25.90 | 26.61 | 134,671 | +0.40(+1.53%) |
Nov 16, 2022 | 26.56 | 26.60 | 26.17 | 26.21 | 103,191 | -0.34(-1.29%) |
Nov 15, 2022 | 26.81 | 26.85 | 26.21 | 26.55 | 114,759 | +0.19(+0.72%) |
Nov 14, 2022 | 26.20 | 26.68 | 26.11 | 26.36 | 109,863 | +0.20(+0.77%) |
Nov 11, 2022 | 26.03 | 26.46 | 26.00 | 26.16 | 92,083 | +0.27(+1.03%) |
Nov 10, 2022 | 25.85 | 26.31 | 25.57 | 25.90 | 126,414 | +0.92(+3.70%) |
Nov 09, 2022 | 25.20 | 25.32 | 24.87 | 24.97 | 68,146 | -0.29(-1.13%) |
Nov 08, 2022 | 25.49 | 25.86 | 25.03 | 25.26 | 91,671 | -0.14(-0.56%) |
Nov 07, 2022 | 25.12 | 25.42 | 24.87 | 25.40 | 101,202 | +0.43(+1.72%) |
Nov 04, 2022 | 24.84 | 25.27 | 24.67 | 24.97 | 168,839 | +0.43(+1.75%) |
Nov 03, 2022 | 24.76 | 24.86 | 24.50 | 24.54 | 92,994 | -0.49(-1.94%) |
Nov 02, 2022 | 25.72 | 24.94 | 25.03 | 87,772 | -0.70(-2.71%) |