Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 33.10 | 34.66 | 32.91 | 33.99 | 399,178 | +0.95(+2.88%) |
Jan 30, 2023 | 34.56 | 34.67 | 32.95 | 33.04 | 257,453 | -1.92(-5.49%) |
Jan 27, 2023 | 33.10 | 35.27 | 33.06 | 34.96 | 342,754 | +1.74(+5.24%) |
Jan 26, 2023 | 31.60 | 33.30 | 31.50 | 33.22 | 364,219 | +2.27(+7.33%) |
Jan 25, 2023 | 30.38 | 31.25 | 29.61 | 30.95 | 150,966 | -0.05(-0.16%) |
Jan 24, 2023 | 31.07 | 31.69 | 30.90 | 31.00 | 185,599 | -0.66(-2.08%) |
Jan 23, 2023 | 32.08 | 32.97 | 31.36 | 31.66 | 218,816 | -0.22(-0.69%) |
Jan 20, 2023 | 31.47 | 31.88 | 31.01 | 31.88 | 292,980 | +0.84(+2.71%) |
Jan 19, 2023 | 30.75 | 31.35 | 30.23 | 31.04 | 358,463 | -0.22(-0.70%) |
Jan 18, 2023 | 31.28 | 31.90 | 30.94 | 31.26 | 284,362 | +0.68(+2.22%) |
Jan 17, 2023 | 31.93 | 31.96 | 30.34 | 30.58 | 214,201 | -0.95(-3.01%) |
Jan 13, 2023 | 30.34 | 31.55 | 29.83 | 31.53 | 233,150 | +0.75(+2.44%) |
Jan 12, 2023 | 29.08 | 30.91 | 28.96 | 30.78 | 496,363 | +1.85(+6.39%) |
Jan 11, 2023 | 27.74 | 29.15 | 27.41 | 28.93 | 639,632 | +1.57(+5.74%) |
Jan 10, 2023 | 26.00 | 27.40 | 26.00 | 27.36 | 232,660 | +1.06(+4.03%) |
Jan 09, 2023 | 27.63 | 28.06 | 26.27 | 26.30 | 213,149 | -1.56(-5.60%) |
Jan 06, 2023 | 28.20 | 28.38 | 27.65 | 27.86 | 242,351 | -0.27(-0.96%) |
Jan 05, 2023 | 27.29 | 28.17 | 26.36 | 28.13 | 289,902 | +0.69(+2.51%) |
Jan 04, 2023 | 26.87 | 27.52 | 26.66 | 27.44 | 280,773 | +0.90(+3.39%) |
Jan 03, 2023 | 26.61 | 27.17 | 25.82 | 26.54 | 267,696 | +0.47(+1.80%) |
Dec 30, 2022 | 25.74 | 26.18 | 25.53 | 26.07 | 249,553 | +0.01(+0.04%) |
Dec 29, 2022 | 24.80 | 26.08 | 24.75 | 26.06 | 240,132 | +1.57(+6.41%) |
Dec 28, 2022 | 23.80 | 24.70 | 23.80 | 24.49 | 258,436 | +0.45(+1.87%) |
Dec 27, 2022 | 24.30 | 25.22 | 23.99 | 24.04 | 316,445 | -0.27(-1.11%) |
Dec 23, 2022 | 23.14 | 24.44 | 23.09 | 24.31 | 330,046 | +1.12(+4.83%) |
Dec 22, 2022 | 22.28 | 23.32 | 22.00 | 23.19 | 345,988 | +0.61(+2.70%) |
Dec 21, 2022 | 22.20 | 22.67 | 22.00 | 22.58 | 489,921 | +0.60(+2.73%) |
Dec 20, 2022 | 21.26 | 22.10 | 21.26 | 21.98 | 463,363 | +0.46(+2.14%) |
Dec 19, 2022 | 22.00 | 22.53 | 21.37 | 21.52 | 446,010 | -0.68(-3.06%) |
Dec 16, 2022 | 22.45 | 22.95 | 21.86 | 22.20 | 627,274 | -0.47(-2.07%) |
Dec 15, 2022 | 23.00 | 23.36 | 22.53 | 22.67 | 273,662 | -0.90(-3.82%) |
Dec 14, 2022 | 22.97 | 23.65 | 22.90 | 23.57 | 255,973 | +0.65(+2.84%) |
Dec 13, 2022 | 24.09 | 24.78 | 22.50 | 22.92 | 302,233 | +0.04(+0.17%) |
Dec 12, 2022 | 22.64 | 23.74 | 22.60 | 22.88 | 246,772 | +0.04(+0.18%) |
Dec 09, 2022 | 22.72 | 23.14 | 22.46 | 22.84 | 198,143 | -0.19(-0.83%) |
Dec 08, 2022 | 22.41 | 23.59 | 22.03 | 23.03 | 253,289 | +0.69(+3.09%) |
Dec 07, 2022 | 22.06 | 22.51 | 21.68 | 22.34 | 216,464 | -0.10(-0.45%) |
Dec 06, 2022 | 24.43 | 24.43 | 22.34 | 22.44 | 397,590 | -1.92(-7.88%) |
Dec 05, 2022 | 25.55 | 25.81 | 24.20 | 24.36 | 242,792 | -1.53(-5.91%) |
Dec 02, 2022 | 24.27 | 25.99 | 24.09 | 25.89 | 282,513 | +1.01(+4.06%) |
Dec 01, 2022 | 24.37 | 25.73 | 24.37 | 24.88 | 380,232 | +0.51(+2.09%) |
Nov 30, 2022 | 22.61 | 24.37 | 22.20 | 24.37 | 391,873 | +1.97(+8.79%) |
Nov 29, 2022 | 22.93 | 23.42 | 22.36 | 22.40 | 142,759 | -0.53(-2.31%) |
Nov 28, 2022 | 23.53 | 23.83 | 22.69 | 22.93 | 202,629 | -0.93(-3.90%) |
Nov 25, 2022 | 23.64 | 23.96 | 23.48 | 23.86 | 66,268 | -0.09(-0.38%) |
Nov 23, 2022 | 24.23 | 24.50 | 23.78 | 23.95 | 93,336 | -0.14(-0.58%) |
Nov 22, 2022 | 24.26 | 24.55 | 23.86 | 24.09 | 139,632 | -0.53(-2.15%) |
Nov 21, 2022 | 25.49 | 25.73 | 24.22 | 24.62 | 189,648 | -1.29(-4.98%) |
Nov 18, 2022 | 25.65 | 25.91 | 25.20 | 25.91 | 339,097 | +0.95(+3.81%) |
Nov 17, 2022 | 24.33 | 25.29 | 24.07 | 24.96 | 397,333 | -0.03(-0.12%) |
Nov 16, 2022 | 24.84 | 25.17 | 24.28 | 24.99 | 375,049 | -0.27(-1.07%) |
Nov 15, 2022 | 26.52 | 26.71 | 25.00 | 25.26 | 477,031 | -0.47(-1.83%) |
Nov 14, 2022 | 26.92 | 27.65 | 25.73 | 25.73 | 559,309 | -1.74(-6.33%) |
Nov 11, 2022 | 25.19 | 27.82 | 24.57 | 27.47 | 536,406 | +2.20(+8.71%) |
Nov 10, 2022 | 22.17 | 25.28 | 21.49 | 25.27 | 971,410 | +4.89(+23.99%) |
Nov 09, 2022 | 23.01 | 23.75 | 20.37 | 20.38 | 670,841 | -2.68(-11.62%) |
Nov 08, 2022 | 23.58 | 24.30 | 22.44 | 23.06 | 616,215 | -0.38(-1.62%) |
Nov 07, 2022 | 25.01 | 25.01 | 23.11 | 23.44 | 560,124 | -1.50(-6.01%) |
Nov 04, 2022 | 26.83 | 27.34 | 24.83 | 24.94 | 253,164 | -1.54(-5.82%) |
Nov 03, 2022 | 26.97 | 27.34 | 26.35 | 26.48 | 178,234 | -0.90(-3.29%) |
Nov 02, 2022 | 28.69 | 27.35 | 27.38 | 220,948 | -1.49(-5.16%) |