Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 33.01 | 33.30 | 32.22 | 32.87 | 30,435 | -0.44(-1.32%) |
Jan 30, 2023 | 33.72 | 33.72 | 32.41 | 33.31 | 48,809 | -1.15(-3.34%) |
Jan 27, 2023 | 34.55 | 34.65 | 34.24 | 34.46 | 55,906 | -0.56(-1.60%) |
Jan 26, 2023 | 35.06 | 35.42 | 34.81 | 35.02 | 118,166 | +0.11(+0.32%) |
Jan 25, 2023 | 34.20 | 35.19 | 33.78 | 34.91 | 45,539 | +0.41(+1.19%) |
Jan 24, 2023 | 33.01 | 34.64 | 33.01 | 34.50 | 48,626 | -0.22(-0.63%) |
Jan 23, 2023 | 34.75 | 34.85 | 33.61 | 34.72 | 43,558 | -0.03(-0.09%) |
Jan 20, 2023 | 35.50 | 35.50 | 34.18 | 34.75 | 65,351 | -0.36(-1.03%) |
Jan 19, 2023 | 35.23 | 35.75 | 34.45 | 35.11 | 79,934 | -0.57(-1.60%) |
Jan 18, 2023 | 35.53 | 35.96 | 35.00 | 35.68 | 75,729 | +0.38(+1.08%) |
Jan 17, 2023 | 35.21 | 35.50 | 34.91 | 35.30 | 67,022 | -0.45(-1.26%) |
Jan 13, 2023 | 35.00 | 36.12 | 35.00 | 35.75 | 62,002 | +0.88(+2.52%) |
Jan 12, 2023 | 34.69 | 35.34 | 34.69 | 34.87 | 20,147 | +0.31(+0.90%) |
Jan 11, 2023 | 34.87 | 34.87 | 34.43 | 34.56 | 10,019 | -1.09(-3.06%) |
Jan 10, 2023 | 35.33 | 35.65 | 35.09 | 35.65 | 4,746 | +0.00(+0.00%) |
Jan 09, 2023 | 35.54 | 35.90 | 35.54 | 35.65 | 17,091 | +1.27(+3.69%) |
Jan 06, 2023 | 34.23 | 34.41 | 34.20 | 34.38 | 7,387 | -0.64(-1.83%) |
Jan 05, 2023 | 35.24 | 35.85 | 35.02 | 35.02 | 11,334 | -0.19(-0.54%) |
Jan 04, 2023 | 34.62 | 35.25 | 34.49 | 35.21 | 15,398 | +1.39(+4.11%) |
Jan 03, 2023 | 33.50 | 34.19 | 33.50 | 33.82 | 11,227 | +1.42(+4.38%) |
Dec 30, 2022 | 32.43 | 32.64 | 32.01 | 32.40 | 1,910 | -0.21(-0.64%) |
Dec 29, 2022 | 32.63 | 32.68 | 32.28 | 32.61 | 6,305 | -0.09(-0.28%) |
Dec 28, 2022 | 32.93 | 32.93 | 32.32 | 32.70 | 8,040 | -0.42(-1.27%) |
Dec 27, 2022 | 33.30 | 33.35 | 32.55 | 33.12 | 3,974 | -0.26(-0.78%) |
Dec 23, 2022 | 33.25 | 33.81 | 33.00 | 33.38 | 6,617 | -0.08(-0.24%) |
Dec 22, 2022 | 33.82 | 33.90 | 33.46 | 33.46 | 7,769 | -0.09(-0.27%) |
Dec 21, 2022 | 33.55 | 34.00 | 33.55 | 33.55 | 14,693 | +0.73(+2.22%) |
Dec 20, 2022 | 32.95 | 33.35 | 32.82 | 32.82 | 5,906 | +0.01(+0.03%) |
Dec 19, 2022 | 33.55 | 33.87 | 32.64 | 32.81 | 10,423 | -0.83(-2.47%) |
Dec 16, 2022 | 33.99 | 33.99 | 33.51 | 33.64 | 19,908 | +0.50(+1.51%) |
Dec 15, 2022 | 33.85 | 33.85 | 33.03 | 33.14 | 9,218 | -1.35(-3.91%) |
Dec 14, 2022 | 33.92 | 34.49 | 33.72 | 34.49 | 3,984 | +0.85(+2.53%) |
Dec 13, 2022 | 33.95 | 34.36 | 33.63 | 33.64 | 12,516 | +0.32(+0.96%) |
Dec 12, 2022 | 33.85 | 34.20 | 33.02 | 33.32 | 27,924 | +0.60(+1.83%) |
Dec 09, 2022 | 32.96 | 32.96 | 32.55 | 32.72 | 11,877 | +0.05(+0.15%) |
Dec 08, 2022 | 32.15 | 32.79 | 32.15 | 32.67 | 18,683 | +1.48(+4.75%) |
Dec 07, 2022 | 30.52 | 31.50 | 30.48 | 31.19 | 47,215 | +1.01(+3.35%) |
Dec 06, 2022 | 29.77 | 30.50 | 29.77 | 30.18 | 13,570 | +1.03(+3.53%) |
Dec 05, 2022 | 30.30 | 30.41 | 28.80 | 29.15 | 14,147 | +0.18(+0.62%) |
Dec 02, 2022 | 28.05 | 28.97 | 28.05 | 28.97 | 13,197 | +0.32(+1.12%) |
Dec 01, 2022 | 28.55 | 28.67 | 28.17 | 28.65 | 6,431 | -0.50(-1.72%) |
Nov 30, 2022 | 29.00 | 29.78 | 28.90 | 29.15 | 17,176 | +1.30(+4.67%) |
Nov 29, 2022 | 28.07 | 28.22 | 27.71 | 27.85 | 14,968 | +1.25(+4.70%) |
Nov 28, 2022 | 26.80 | 27.37 | 26.60 | 26.60 | 19,421 | +0.36(+1.37%) |
Nov 25, 2022 | 26.85 | 26.85 | 26.24 | 26.24 | 5,129 | -0.69(-2.56%) |
Nov 23, 2022 | 27.27 | 27.60 | 26.93 | 26.93 | 11,597 | +0.31(+1.16%) |
Nov 22, 2022 | 27.34 | 27.34 | 26.62 | 26.62 | 10,230 | -0.42(-1.55%) |
Nov 21, 2022 | 27.95 | 28.01 | 26.74 | 27.04 | 13,057 | -1.77(-6.14%) |
Nov 18, 2022 | 28.10 | 28.81 | 27.87 | 28.81 | 4,769 | -0.08(-0.28%) |
Nov 17, 2022 | 28.23 | 28.93 | 28.10 | 28.89 | 3,863 | +0.01(+0.03%) |
Nov 16, 2022 | 28.84 | 28.88 | 28.13 | 28.88 | 3,765 | -0.98(-3.28%) |
Nov 15, 2022 | 28.77 | 30.07 | 28.77 | 29.86 | 7,124 | +1.17(+4.08%) |
Nov 14, 2022 | 28.61 | 28.75 | 28.41 | 28.69 | 7,746 | -1.10(-3.69%) |
Nov 11, 2022 | 30.25 | 30.25 | 29.19 | 29.79 | 11,670 | +0.14(+0.47%) |
Nov 10, 2022 | 28.41 | 29.65 | 28.14 | 29.65 | 10,998 | +2.12(+7.70%) |
Nov 09, 2022 | 28.15 | 28.15 | 27.53 | 27.53 | 7,308 | -1.08(-3.77%) |
Nov 08, 2022 | 28.44 | 29.53 | 28.37 | 28.61 | 6,087 | -0.38(-1.31%) |
Nov 07, 2022 | 28.78 | 28.99 | 28.02 | 28.99 | 12,355 | -0.52(-1.76%) |
Nov 04, 2022 | 29.23 | 29.80 | 29.01 | 29.51 | 16,308 | +1.68(+6.04%) |
Nov 03, 2022 | 27.00 | 27.89 | 26.95 | 27.83 | 7,132 | +0.69(+2.54%) |
Nov 02, 2022 | 27.27 | 27.59 | 26.82 | 27.14 | 9,950 | +0.01(+0.04%) |