Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 32.98 | 33.71 | 32.68 | 33.41 | 284,955 | +0.57(+1.74%) |
Jan 30, 2023 | 33.91 | 35.16 | 31.54 | 32.84 | 344,244 | -1.10(-3.24%) |
Jan 27, 2023 | 33.00 | 34.12 | 32.79 | 33.94 | 371,498 | +0.80(+2.41%) |
Jan 26, 2023 | 32.80 | 33.22 | 32.11 | 33.14 | 236,165 | +0.50(+1.53%) |
Jan 25, 2023 | 32.05 | 32.66 | 30.78 | 32.64 | 339,655 | +0.37(+1.15%) |
Jan 24, 2023 | 32.89 | 33.89 | 32.23 | 32.27 | 623,750 | -0.74(-2.24%) |
Jan 23, 2023 | 32.26 | 33.62 | 31.85 | 33.01 | 456,200 | +0.79(+2.45%) |
Jan 20, 2023 | 31.66 | 32.57 | 30.65 | 32.22 | 266,409 | +0.97(+3.10%) |
Jan 19, 2023 | 31.80 | 32.33 | 30.56 | 31.25 | 339,475 | -0.55(-1.73%) |
Jan 18, 2023 | 32.15 | 33.15 | 31.47 | 31.80 | 264,726 | -0.20(-0.62%) |
Jan 17, 2023 | 32.11 | 32.49 | 31.16 | 32.00 | 335,327 | -0.16(-0.50%) |
Jan 13, 2023 | 30.33 | 32.19 | 30.33 | 32.16 | 507,623 | +1.64(+5.37%) |
Jan 12, 2023 | 28.43 | 30.66 | 28.35 | 30.52 | 353,109 | +1.37(+4.70%) |
Jan 11, 2023 | 30.93 | 30.93 | 28.41 | 29.15 | 594,314 | -1.85(-5.97%) |
Jan 10, 2023 | 30.82 | 32.34 | 30.81 | 31.00 | 612,980 | -0.49(-1.56%) |
Jan 09, 2023 | 33.81 | 33.90 | 30.75 | 31.49 | 635,734 | -2.08(-6.20%) |
Jan 06, 2023 | 33.83 | 34.68 | 31.55 | 33.57 | 555,558 | +0.06(+0.18%) |
Jan 05, 2023 | 32.36 | 34.10 | 31.52 | 33.51 | 768,188 | +1.08(+3.33%) |
Jan 04, 2023 | 30.61 | 32.72 | 30.47 | 32.43 | 320,801 | +1.40(+4.51%) |
Jan 03, 2023 | 31.11 | 33.32 | 30.78 | 31.03 | 676,194 | +0.05(+0.16%) |
Dec 30, 2022 | 31.34 | 31.38 | 30.09 | 30.98 | 284,202 | -0.40(-1.27%) |
Dec 29, 2022 | 30.77 | 31.96 | 30.20 | 31.38 | 254,236 | +0.76(+2.48%) |
Dec 28, 2022 | 29.70 | 30.95 | 29.40 | 30.62 | 325,476 | +1.00(+3.38%) |
Dec 27, 2022 | 31.32 | 31.57 | 29.29 | 29.62 | 336,656 | -1.82(-5.79%) |
Dec 23, 2022 | 31.76 | 32.08 | 30.90 | 31.44 | 337,722 | -0.53(-1.66%) |
Dec 22, 2022 | 30.95 | 32.00 | 30.15 | 31.97 | 409,824 | +0.90(+2.90%) |
Dec 21, 2022 | 31.25 | 32.00 | 29.21 | 31.07 | 1,036,174 | -1.06(-3.30%) |
Dec 20, 2022 | 29.46 | 33.37 | 29.46 | 32.13 | 588,553 | +2.52(+8.51%) |
Dec 19, 2022 | 31.73 | 32.12 | 27.55 | 29.61 | 650,449 | -2.24(-7.03%) |
Dec 16, 2022 | 30.53 | 32.47 | 30.19 | 31.85 | 1,147,617 | +0.82(+2.64%) |
Dec 15, 2022 | 32.70 | 33.99 | 30.44 | 31.03 | 1,102,898 | -1.97(-5.97%) |
Dec 14, 2022 | 32.00 | 33.05 | 31.01 | 33.00 | 1,179,167 | +1.52(+4.83%) |
Dec 13, 2022 | 29.23 | 32.37 | 28.98 | 31.48 | 2,175,244 | +2.96(+10.38%) |
Dec 12, 2022 | 28.58 | 29.15 | 25.59 | 28.52 | 2,487,843 | +0.50(+1.78%) |
Dec 09, 2022 | 26.16 | 28.57 | 25.39 | 28.02 | 5,302,842 | +6.34(+29.24%) |
Dec 08, 2022 | 20.25 | 21.75 | 19.71 | 21.68 | 650,638 | +1.46(+7.22%) |
Dec 07, 2022 | 18.97 | 20.28 | 18.70 | 20.22 | 412,802 | +1.23(+6.48%) |
Dec 06, 2022 | 19.55 | 19.88 | 18.79 | 18.99 | 306,997 | -0.48(-2.47%) |
Dec 05, 2022 | 20.26 | 20.26 | 19.22 | 19.47 | 383,471 | -0.77(-3.80%) |
Dec 02, 2022 | 19.50 | 20.38 | 18.71 | 20.24 | 534,061 | +0.54(+2.74%) |
Dec 01, 2022 | 19.93 | 20.32 | 19.62 | 19.70 | 311,983 | -0.24(-1.20%) |
Nov 30, 2022 | 20.01 | 20.50 | 19.47 | 19.94 | 811,621 | -0.03(-0.15%) |
Nov 29, 2022 | 20.04 | 20.32 | 19.68 | 19.97 | 371,654 | -0.19(-0.94%) |
Nov 28, 2022 | 21.72 | 21.72 | 19.74 | 20.16 | 393,948 | -1.48(-6.84%) |
Nov 25, 2022 | 20.91 | 21.72 | 20.50 | 21.64 | 115,508 | +0.75(+3.59%) |
Nov 23, 2022 | 21.68 | 22.08 | 20.86 | 20.89 | 292,808 | -0.79(-3.64%) |
Nov 22, 2022 | 20.63 | 22.01 | 20.14 | 21.68 | 559,753 | +1.07(+5.19%) |
Nov 21, 2022 | 21.27 | 21.27 | 20.15 | 20.61 | 678,688 | -0.67(-3.15%) |
Nov 18, 2022 | 19.90 | 21.47 | 19.75 | 21.28 | 275,183 | +1.55(+7.86%) |
Nov 17, 2022 | 19.85 | 20.57 | 19.32 | 19.73 | 453,333 | -0.45(-2.23%) |
Nov 16, 2022 | 21.67 | 22.14 | 19.94 | 20.18 | 449,360 | -1.57(-7.22%) |
Nov 15, 2022 | 21.98 | 22.59 | 20.45 | 21.75 | 862,157 | +0.16(+0.74%) |
Nov 14, 2022 | 22.00 | 22.16 | 21.22 | 21.59 | 435,040 | -0.79(-3.53%) |
Nov 11, 2022 | 22.66 | 23.27 | 22.33 | 22.38 | 280,333 | -0.15(-0.67%) |
Nov 10, 2022 | 21.96 | 22.74 | 21.84 | 22.53 | 715,359 | +0.87(+4.02%) |
Nov 09, 2022 | 22.08 | 22.19 | 21.16 | 21.66 | 430,576 | -0.24(-1.10%) |
Nov 08, 2022 | 22.82 | 22.82 | 21.79 | 21.90 | 437,069 | -0.83(-3.65%) |
Nov 07, 2022 | 22.54 | 23.39 | 22.03 | 22.73 | 254,919 | +0.50(+2.25%) |
Nov 04, 2022 | 24.02 | 24.12 | 21.97 | 22.23 | 318,698 | -1.26(-5.36%) |
Nov 03, 2022 | 22.42 | 24.16 | 22.22 | 23.49 | 507,410 | +0.97(+4.31%) |
Nov 02, 2022 | 22.95 | 22.52 | 699,932 | -0.59(-2.55%) |