Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 32.53 | 34.29 | 32.49 | 34.29 | 128,559 | +1.96(+6.07%) |
Jan 30, 2023 | 31.71 | 32.43 | 31.71 | 32.32 | 67,818 | +0.25(+0.77%) |
Jan 27, 2023 | 32.28 | 32.48 | 32.00 | 32.08 | 39,733 | -0.31(-0.95%) |
Jan 26, 2023 | 32.47 | 32.63 | 31.94 | 32.38 | 47,831 | -0.22(-0.67%) |
Jan 25, 2023 | 31.89 | 32.61 | 31.77 | 32.60 | 61,236 | +0.37(+1.14%) |
Jan 24, 2023 | 31.27 | 32.25 | 31.19 | 32.23 | 57,049 | +0.69(+2.20%) |
Jan 23, 2023 | 31.26 | 31.92 | 31.20 | 31.54 | 45,618 | +0.18(+0.57%) |
Jan 20, 2023 | 31.35 | 31.56 | 31.03 | 31.36 | 45,707 | +0.22(+0.70%) |
Jan 19, 2023 | 31.02 | 31.31 | 30.71 | 31.14 | 60,635 | -0.22(-0.69%) |
Jan 18, 2023 | 31.76 | 32.25 | 31.22 | 31.36 | 42,804 | -0.37(-1.16%) |
Jan 17, 2023 | 31.76 | 32.18 | 31.58 | 31.73 | 60,572 | -0.03(-0.09%) |
Jan 13, 2023 | 31.20 | 31.78 | 30.77 | 31.76 | 130,276 | +0.38(+1.20%) |
Jan 12, 2023 | 30.32 | 31.45 | 30.30 | 31.38 | 111,375 | +1.30(+4.31%) |
Jan 11, 2023 | 29.79 | 30.14 | 29.62 | 30.08 | 134,505 | +0.59(+2.02%) |
Jan 10, 2023 | 28.86 | 29.58 | 28.67 | 29.49 | 137,419 | +0.38(+1.29%) |
Jan 09, 2023 | 29.41 | 29.52 | 29.00 | 29.11 | 64,244 | +0.03(+0.10%) |
Jan 06, 2023 | 28.62 | 29.28 | 28.62 | 29.08 | 82,888 | +0.77(+2.73%) |
Jan 05, 2023 | 28.47 | 28.61 | 28.02 | 28.31 | 61,190 | -0.35(-1.21%) |
Jan 04, 2023 | 28.48 | 29.09 | 28.41 | 28.66 | 83,798 | +0.50(+1.76%) |
Jan 03, 2023 | 28.21 | 28.71 | 28.05 | 28.16 | 67,367 | +0.23(+0.82%) |
Dec 30, 2022 | 27.99 | 28.13 | 27.68 | 27.94 | 42,509 | -0.22(-0.77%) |
Dec 29, 2022 | 28.00 | 28.45 | 28.00 | 28.15 | 49,061 | +0.45(+1.61%) |
Dec 28, 2022 | 28.83 | 28.83 | 27.71 | 27.71 | 42,181 | -1.10(-3.82%) |
Dec 27, 2022 | 29.23 | 29.27 | 28.60 | 28.81 | 41,526 | -0.24(-0.82%) |
Dec 23, 2022 | 28.90 | 29.04 | 28.45 | 29.04 | 46,201 | +0.24(+0.83%) |
Dec 22, 2022 | 29.35 | 29.39 | 28.25 | 28.81 | 85,227 | -1.09(-3.64%) |
Dec 21, 2022 | 29.83 | 30.19 | 29.58 | 29.90 | 50,453 | +0.52(+1.75%) |
Dec 20, 2022 | 29.32 | 30.00 | 29.32 | 29.38 | 56,639 | +0.06(+0.20%) |
Dec 19, 2022 | 29.82 | 30.40 | 29.19 | 29.32 | 101,162 | -0.47(-1.56%) |
Dec 16, 2022 | 29.94 | 30.37 | 29.59 | 29.79 | 334,505 | -0.56(-1.86%) |
Dec 15, 2022 | 31.03 | 31.03 | 30.24 | 30.35 | 115,630 | -1.11(-3.53%) |
Dec 14, 2022 | 31.14 | 32.01 | 31.14 | 31.46 | 113,706 | +0.14(+0.44%) |
Dec 13, 2022 | 31.84 | 32.08 | 31.06 | 31.32 | 243,943 | +0.37(+1.18%) |
Dec 12, 2022 | 30.65 | 31.02 | 30.38 | 30.96 | 85,984 | +0.48(+1.56%) |
Dec 09, 2022 | 30.25 | 30.96 | 29.97 | 30.48 | 72,996 | +0.00(+0.00%) |
Dec 08, 2022 | 30.39 | 30.67 | 29.85 | 30.48 | 119,407 | +0.28(+0.92%) |
Dec 07, 2022 | 30.21 | 30.82 | 30.08 | 30.20 | 112,534 | -0.18(-0.59%) |
Dec 06, 2022 | 30.16 | 30.53 | 29.84 | 30.38 | 183,457 | +0.36(+1.19%) |
Dec 05, 2022 | 30.17 | 30.32 | 29.68 | 30.03 | 120,036 | -0.15(-0.49%) |
Dec 02, 2022 | 29.35 | 30.34 | 28.88 | 30.17 | 64,299 | +0.56(+1.91%) |
Dec 01, 2022 | 29.87 | 29.98 | 29.05 | 29.61 | 120,628 | +0.10(+0.34%) |
Nov 30, 2022 | 29.00 | 29.56 | 28.43 | 29.51 | 75,282 | +0.60(+2.09%) |
Nov 29, 2022 | 28.76 | 29.29 | 28.71 | 28.91 | 47,876 | +0.07(+0.24%) |
Nov 28, 2022 | 28.98 | 29.45 | 28.70 | 28.84 | 102,876 | -0.40(-1.36%) |
Nov 25, 2022 | 29.30 | 30.11 | 29.20 | 29.23 | 36,235 | -0.08(-0.27%) |
Nov 23, 2022 | 29.77 | 30.22 | 29.14 | 29.31 | 79,893 | -0.58(-1.96%) |
Nov 22, 2022 | 28.93 | 29.99 | 28.79 | 29.90 | 100,315 | +0.98(+3.39%) |
Nov 21, 2022 | 28.70 | 28.96 | 28.51 | 28.92 | 65,286 | +0.18(+0.62%) |
Nov 18, 2022 | 28.61 | 28.80 | 28.22 | 28.74 | 94,043 | +0.70(+2.50%) |
Nov 17, 2022 | 27.21 | 28.13 | 27.14 | 28.04 | 78,431 | +0.37(+1.32%) |
Nov 16, 2022 | 27.71 | 28.25 | 27.31 | 27.67 | 75,595 | -0.27(-0.96%) |
Nov 15, 2022 | 28.12 | 28.64 | 27.67 | 27.94 | 90,927 | +0.34(+1.22%) |
Nov 14, 2022 | 27.85 | 28.06 | 27.52 | 27.60 | 92,518 | -0.41(-1.45%) |
Nov 11, 2022 | 27.82 | 28.46 | 27.75 | 28.01 | 89,365 | +0.35(+1.25%) |
Nov 10, 2022 | 27.54 | 27.97 | 27.10 | 27.66 | 124,354 | +1.22(+4.60%) |
Nov 09, 2022 | 27.24 | 27.29 | 26.40 | 26.45 | 84,912 | -0.97(-3.54%) |
Nov 08, 2022 | 27.86 | 28.17 | 27.23 | 27.41 | 88,439 | -0.53(-1.91%) |
Nov 07, 2022 | 27.44 | 28.15 | 27.21 | 27.95 | 69,599 | +0.54(+1.98%) |
Nov 04, 2022 | 24.67 | 27.47 | 24.65 | 27.40 | 74,942 | +3.54(+14.84%) |
Nov 03, 2022 | 23.52 | 24.04 | 23.43 | 23.86 | 54,570 | -0.02(-0.08%) |
Nov 02, 2022 | 24.79 | 24.95 | 23.86 | 23.88 | 153,110 | -0.87(-3.52%) |