Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 32.33 | 33.17 | 32.23 | 32.96 | 201,422 | +0.74(+2.30%) |
Jan 30, 2023 | 33.26 | 33.26 | 32.07 | 32.22 | 137,770 | -1.65(-4.87%) |
Jan 27, 2023 | 32.85 | 34.11 | 32.85 | 33.87 | 166,523 | +0.55(+1.65%) |
Jan 26, 2023 | 33.45 | 33.76 | 32.49 | 33.32 | 122,821 | +0.28(+0.85%) |
Jan 25, 2023 | 31.88 | 33.08 | 31.39 | 33.04 | 143,759 | +0.66(+2.04%) |
Jan 24, 2023 | 32.96 | 33.43 | 32.03 | 32.38 | 259,740 | -0.97(-2.91%) |
Jan 23, 2023 | 31.58 | 33.60 | 31.56 | 33.35 | 270,350 | +2.01(+6.41%) |
Jan 20, 2023 | 30.98 | 31.39 | 30.54 | 31.34 | 151,235 | +0.85(+2.79%) |
Jan 19, 2023 | 30.99 | 31.05 | 30.28 | 30.49 | 156,159 | -0.94(-2.99%) |
Jan 18, 2023 | 31.90 | 32.76 | 31.34 | 31.43 | 131,202 | +0.00(+0.00%) |
Jan 17, 2023 | 31.49 | 31.91 | 31.42 | 31.43 | 186,439 | +0.04(+0.13%) |
Jan 13, 2023 | 30.68 | 31.41 | 30.06 | 31.39 | 234,869 | +0.35(+1.13%) |
Jan 12, 2023 | 30.65 | 31.50 | 30.04 | 31.04 | 242,141 | +0.85(+2.82%) |
Jan 11, 2023 | 30.20 | 30.32 | 29.47 | 30.19 | 166,591 | -0.01(-0.03%) |
Jan 10, 2023 | 29.60 | 30.36 | 29.28 | 30.20 | 205,245 | +0.59(+1.99%) |
Jan 09, 2023 | 30.00 | 30.62 | 29.53 | 29.61 | 251,840 | +0.17(+0.58%) |
Jan 06, 2023 | 28.75 | 29.66 | 28.04 | 29.44 | 149,575 | +1.23(+4.36%) |
Jan 05, 2023 | 28.77 | 28.94 | 28.18 | 28.21 | 128,601 | -0.83(-2.86%) |
Jan 04, 2023 | 29.90 | 30.85 | 28.86 | 29.04 | 191,403 | -0.28(-0.95%) |
Jan 03, 2023 | 29.33 | 29.91 | 29.07 | 29.32 | 253,009 | +0.75(+2.63%) |
Dec 30, 2022 | 28.30 | 28.80 | 27.91 | 28.57 | 236,535 | -0.46(-1.58%) |
Dec 29, 2022 | 28.36 | 29.20 | 28.32 | 29.03 | 164,313 | +1.21(+4.35%) |
Dec 28, 2022 | 28.53 | 28.89 | 27.75 | 27.82 | 205,851 | -0.92(-3.20%) |
Dec 27, 2022 | 28.57 | 29.06 | 28.08 | 28.74 | 175,159 | +0.01(+0.03%) |
Dec 23, 2022 | 28.51 | 28.88 | 28.17 | 28.73 | 134,853 | -0.06(-0.21%) |
Dec 22, 2022 | 29.38 | 29.38 | 28.04 | 28.79 | 227,202 | -1.29(-4.29%) |
Dec 21, 2022 | 29.07 | 30.30 | 29.01 | 30.08 | 202,589 | +1.33(+4.63%) |
Dec 20, 2022 | 28.90 | 29.34 | 28.59 | 28.75 | 182,355 | -0.44(-1.51%) |
Dec 19, 2022 | 30.26 | 30.57 | 28.91 | 29.19 | 299,546 | -1.11(-3.66%) |
Dec 16, 2022 | 30.07 | 30.45 | 29.84 | 30.30 | 728,592 | -0.15(-0.49%) |
Dec 15, 2022 | 30.97 | 31.20 | 30.31 | 30.45 | 221,875 | -1.45(-4.55%) |
Dec 14, 2022 | 32.06 | 32.58 | 31.50 | 31.90 | 227,205 | -0.25(-0.78%) |
Dec 13, 2022 | 33.99 | 34.83 | 32.04 | 32.15 | 406,399 | -0.09(-0.28%) |
Dec 12, 2022 | 31.69 | 32.40 | 31.33 | 32.24 | 247,136 | +0.33(+1.03%) |
Dec 09, 2022 | 32.06 | 32.61 | 31.70 | 31.91 | 219,823 | -0.46(-1.42%) |
Dec 08, 2022 | 32.24 | 32.91 | 31.84 | 32.37 | 154,745 | +0.15(+0.47%) |
Dec 07, 2022 | 31.98 | 32.54 | 31.79 | 32.22 | 159,517 | -0.08(-0.25%) |
Dec 06, 2022 | 33.22 | 33.54 | 31.92 | 32.30 | 235,666 | -0.90(-2.71%) |
Dec 05, 2022 | 34.33 | 34.33 | 32.77 | 33.20 | 231,823 | -1.36(-3.94%) |
Dec 02, 2022 | 34.07 | 34.72 | 33.69 | 34.56 | 123,830 | -0.43(-1.23%) |
Dec 01, 2022 | 35.43 | 35.57 | 34.53 | 34.99 | 150,809 | -0.09(-0.26%) |
Nov 30, 2022 | 33.84 | 35.17 | 32.89 | 35.08 | 324,761 | +1.46(+4.34%) |
Nov 29, 2022 | 34.10 | 34.10 | 33.24 | 33.62 | 715,103 | -0.11(-0.33%) |
Nov 28, 2022 | 34.77 | 35.06 | 33.68 | 33.73 | 223,097 | -1.57(-4.45%) |
Nov 25, 2022 | 35.53 | 35.70 | 35.21 | 35.30 | 76,746 | -0.61(-1.70%) |
Nov 23, 2022 | 35.30 | 36.69 | 35.12 | 35.91 | 169,440 | +0.55(+1.56%) |
Nov 22, 2022 | 34.66 | 35.40 | 34.52 | 35.36 | 171,597 | +0.60(+1.73%) |
Nov 21, 2022 | 35.66 | 36.09 | 34.50 | 34.76 | 144,361 | -1.45(-4.00%) |
Nov 18, 2022 | 37.59 | 37.59 | 35.90 | 36.21 | 137,731 | -0.34(-0.93%) |
Nov 17, 2022 | 34.67 | 36.70 | 34.52 | 36.55 | 176,827 | +0.55(+1.53%) |
Nov 16, 2022 | 36.78 | 37.09 | 35.73 | 36.00 | 210,249 | -1.74(-4.61%) |
Nov 15, 2022 | 38.03 | 38.82 | 37.65 | 37.74 | 283,952 | +1.19(+3.26%) |
Nov 14, 2022 | 36.46 | 37.05 | 35.58 | 36.55 | 242,507 | -0.31(-0.84%) |
Nov 11, 2022 | 36.65 | 37.58 | 36.41 | 36.86 | 266,046 | +0.34(+0.93%) |
Nov 10, 2022 | 34.80 | 36.57 | 34.24 | 36.52 | 358,012 | +4.07(+12.54%) |
Nov 09, 2022 | 33.13 | 33.58 | 32.17 | 32.45 | 192,650 | -1.54(-4.53%) |
Nov 08, 2022 | 34.00 | 34.64 | 33.34 | 33.99 | 277,390 | +0.13(+0.38%) |
Nov 07, 2022 | 32.52 | 34.01 | 31.88 | 33.86 | 287,812 | +1.21(+3.71%) |
Nov 04, 2022 | 32.73 | 32.98 | 29.18 | 32.65 | 401,212 | +1.35(+4.31%) |
Nov 03, 2022 | 31.71 | 32.66 | 30.81 | 31.30 | 342,060 | -0.75(-2.34%) |
Nov 02, 2022 | 33.00 | 32.05 | 32.05 | 210,339 | -1.00(-3.03%) |