Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 32.55 | 32.62 | 32.12 | 32.44 | 207,471 | -0.37(-1.14%) |
Jan 30, 2023 | 33.18 | 33.21 | 32.81 | 32.81 | 118,027 | -0.93(-2.75%) |
Jan 27, 2023 | 32.62 | 33.81 | 32.62 | 33.74 | 175,074 | +0.15(+0.46%) |
Jan 26, 2023 | 34.15 | 34.16 | 33.46 | 33.59 | 353,802 | -0.94(-2.72%) |
Jan 25, 2023 | 33.83 | 34.55 | 33.51 | 34.52 | 183,614 | -0.29(-0.82%) |
Jan 24, 2023 | 34.45 | 34.85 | 34.22 | 34.81 | 135,005 | +0.07(+0.19%) |
Jan 23, 2023 | 35.35 | 35.35 | 34.53 | 34.74 | 228,116 | -0.60(-1.71%) |
Jan 20, 2023 | 35.11 | 35.48 | 35.07 | 35.35 | 243,056 | +0.45(+1.29%) |
Jan 19, 2023 | 34.74 | 34.97 | 34.67 | 34.90 | 363,628 | +0.43(+1.25%) |
Jan 18, 2023 | 34.29 | 34.71 | 34.29 | 34.47 | 367,275 | +0.20(+0.59%) |
Jan 17, 2023 | 33.92 | 34.35 | 33.87 | 34.27 | 952,585 | +2.16(+6.74%) |
Jan 13, 2023 | 31.93 | 32.18 | 31.85 | 32.10 | 391,858 | -0.01(-0.03%) |
Jan 12, 2023 | 31.58 | 32.11 | 31.52 | 32.11 | 392,630 | +1.10(+3.55%) |
Jan 11, 2023 | 30.73 | 31.16 | 30.43 | 31.01 | 1,166,179 | -1.24(-3.86%) |
Jan 10, 2023 | 33.03 | 33.03 | 31.81 | 32.26 | 512,033 | -0.89(-2.68%) |
Jan 09, 2023 | 33.16 | 33.43 | 32.73 | 33.15 | 757,288 | -1.47(-4.26%) |
Jan 06, 2023 | 34.34 | 34.91 | 34.10 | 34.62 | 590,521 | +1.62(+4.90%) |
Jan 05, 2023 | 33.09 | 33.49 | 32.61 | 33.00 | 942,049 | -2.82(-7.88%) |
Jan 04, 2023 | 35.69 | 35.91 | 35.49 | 35.83 | 440,047 | -0.31(-0.85%) |
Jan 03, 2023 | 36.49 | 36.53 | 36.07 | 36.13 | 938,736 | +0.73(+2.05%) |
Dec 30, 2022 | 35.76 | 35.85 | 35.37 | 35.41 | 220,554 | -0.17(-0.48%) |
Dec 29, 2022 | 35.00 | 35.67 | 35.00 | 35.58 | 196,974 | +1.29(+3.77%) |
Dec 28, 2022 | 34.55 | 34.69 | 34.00 | 34.29 | 306,453 | -0.81(-2.32%) |
Dec 27, 2022 | 35.41 | 35.47 | 35.02 | 35.10 | 182,538 | -0.19(-0.54%) |
Dec 23, 2022 | 35.08 | 35.41 | 35.08 | 35.29 | 206,000 | +0.12(+0.35%) |
Dec 22, 2022 | 35.23 | 35.30 | 34.78 | 35.17 | 234,180 | -0.07(-0.19%) |
Dec 21, 2022 | 35.22 | 35.33 | 35.09 | 35.23 | 328,552 | +0.06(+0.16%) |
Dec 20, 2022 | 35.06 | 35.29 | 34.83 | 35.18 | 328,841 | +0.36(+1.04%) |
Dec 19, 2022 | 34.82 | 35.03 | 34.54 | 34.81 | 493,571 | +1.29(+3.85%) |
Dec 16, 2022 | 33.41 | 33.73 | 33.39 | 33.52 | 326,626 | +0.10(+0.29%) |
Dec 15, 2022 | 33.11 | 33.66 | 33.11 | 33.42 | 323,055 | +0.64(+1.96%) |
Dec 14, 2022 | 33.25 | 33.73 | 32.25 | 32.78 | 846,197 | -1.05(-3.11%) |
Dec 13, 2022 | 34.31 | 34.45 | 33.83 | 33.84 | 826,066 | +0.14(+0.42%) |
Dec 12, 2022 | 33.57 | 33.88 | 33.36 | 33.70 | 556,622 | +1.42(+4.40%) |
Dec 09, 2022 | 31.87 | 32.42 | 31.86 | 32.28 | 456,531 | +0.98(+3.13%) |
Dec 08, 2022 | 31.12 | 31.34 | 31.05 | 31.30 | 477,335 | +0.30(+0.95%) |
Dec 07, 2022 | 30.97 | 31.30 | 30.73 | 31.00 | 389,408 | -1.07(-3.33%) |
Dec 06, 2022 | 32.20 | 32.31 | 31.95 | 32.07 | 211,583 | +0.46(+1.45%) |
Dec 05, 2022 | 31.99 | 32.03 | 31.48 | 31.61 | 432,563 | -0.40(-1.25%) |
Dec 02, 2022 | 32.14 | 32.17 | 31.58 | 32.01 | 228,774 | -0.60(-1.84%) |
Dec 01, 2022 | 32.73 | 32.73 | 32.47 | 32.61 | 388,587 | -0.05(-0.15%) |
Nov 30, 2022 | 32.32 | 32.67 | 32.16 | 32.66 | 310,895 | +0.50(+1.57%) |
Nov 29, 2022 | 31.89 | 32.24 | 31.87 | 32.15 | 237,369 | +0.41(+1.29%) |
Nov 28, 2022 | 31.98 | 31.99 | 31.73 | 31.74 | 322,403 | -0.15(-0.48%) |
Nov 25, 2022 | 31.40 | 31.90 | 31.30 | 31.90 | 267,832 | +0.95(+3.08%) |
Nov 23, 2022 | 30.91 | 31.22 | 30.86 | 30.94 | 317,326 | +0.04(+0.12%) |
Nov 22, 2022 | 30.01 | 31.04 | 30.01 | 30.91 | 361,234 | +1.63(+5.56%) |
Nov 21, 2022 | 28.92 | 29.32 | 28.80 | 29.28 | 178,938 | +0.52(+1.82%) |
Nov 18, 2022 | 28.54 | 28.88 | 28.44 | 28.75 | 277,028 | +0.39(+1.38%) |
Nov 17, 2022 | 28.71 | 28.71 | 28.15 | 28.36 | 419,766 | -1.04(-3.53%) |
Nov 16, 2022 | 29.64 | 29.72 | 29.34 | 29.40 | 328,554 | -0.24(-0.80%) |
Nov 15, 2022 | 29.41 | 29.73 | 29.39 | 29.64 | 266,549 | +0.48(+1.63%) |
Nov 14, 2022 | 29.30 | 29.30 | 29.12 | 29.16 | 356,764 | +0.56(+1.96%) |
Nov 11, 2022 | 28.90 | 28.90 | 28.31 | 28.60 | 163,503 | -0.47(-1.61%) |
Nov 10, 2022 | 28.62 | 29.15 | 28.62 | 29.07 | 266,927 | +1.09(+3.88%) |
Nov 09, 2022 | 28.20 | 28.20 | 27.98 | 27.98 | 164,320 | -0.57(-2.00%) |
Nov 08, 2022 | 28.27 | 28.56 | 28.11 | 28.55 | 268,213 | +0.29(+1.01%) |
Nov 07, 2022 | 27.89 | 28.34 | 27.89 | 28.27 | 310,475 | +1.00(+3.67%) |
Nov 04, 2022 | 26.85 | 27.31 | 26.85 | 27.27 | 309,085 | +0.80(+3.02%) |
Nov 03, 2022 | 26.27 | 26.55 | 26.18 | 26.47 | 477,640 | +0.20(+0.76%) |
Nov 02, 2022 | 26.47 | 26.23 | 26.27 | 295,112 | +0.09(+0.33%) |