Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 33.44 | 33.85 | 33.37 | 33.85 | 32,624 | +0.86(+2.61%) |
Jan 30, 2023 | 33.24 | 33.31 | 32.99 | 32.99 | 34,934 | -0.64(-1.90%) |
Jan 27, 2023 | 33.51 | 33.75 | 33.50 | 33.63 | 41,841 | -0.02(-0.06%) |
Jan 26, 2023 | 33.50 | 33.65 | 33.36 | 33.65 | 36,868 | +0.19(+0.57%) |
Jan 25, 2023 | 33.16 | 33.51 | 33.14 | 33.46 | 50,847 | +0.21(+0.63%) |
Jan 24, 2023 | 32.95 | 33.41 | 32.81 | 33.25 | 44,959 | +0.03(+0.09%) |
Jan 23, 2023 | 32.83 | 33.28 | 17.37 | 33.22 | 104,151 | +0.53(+1.62%) |
Jan 20, 2023 | 32.39 | 32.69 | 32.25 | 32.69 | 97,638 | +0.04(+0.12%) |
Jan 19, 2023 | 32.46 | 32.70 | 32.38 | 32.65 | 71,451 | -0.18(-0.55%) |
Jan 18, 2023 | 33.25 | 33.30 | 32.73 | 32.83 | 71,783 | -0.26(-0.79%) |
Jan 17, 2023 | 33.09 | 33.37 | 33.00 | 33.09 | 75,951 | -0.12(-0.36%) |
Jan 13, 2023 | 32.97 | 33.23 | 32.90 | 33.21 | 60,147 | -0.55(-1.63%) |
Jan 12, 2023 | 33.53 | 33.82 | 33.22 | 33.76 | 55,743 | +0.79(+2.40%) |
Jan 11, 2023 | 32.75 | 33.02 | 32.67 | 32.97 | 352,637 | +0.49(+1.51%) |
Jan 10, 2023 | 32.42 | 32.51 | 32.16 | 32.48 | 47,201 | +0.57(+1.79%) |
Jan 09, 2023 | 32.11 | 32.36 | 31.91 | 31.91 | 145,402 | +0.07(+0.22%) |
Jan 06, 2023 | 30.93 | 31.91 | 30.86 | 31.84 | 35,521 | +0.63(+2.02%) |
Jan 05, 2023 | 31.19 | 31.32 | 31.14 | 31.21 | 45,404 | +0.26(+0.84%) |
Jan 04, 2023 | 30.94 | 31.09 | 30.77 | 30.95 | 63,225 | +0.71(+2.35%) |
Jan 03, 2023 | 30.37 | 30.46 | 30.07 | 30.24 | 47,500 | +0.58(+1.96%) |
Dec 30, 2022 | 29.77 | 29.77 | 29.45 | 29.66 | 41,317 | -0.14(-0.47%) |
Dec 29, 2022 | 29.62 | 29.84 | 29.62 | 29.80 | 39,699 | +0.51(+1.74%) |
Dec 28, 2022 | 29.56 | 29.56 | 29.27 | 29.29 | 36,715 | -0.27(-0.91%) |
Dec 27, 2022 | 29.62 | 29.68 | 29.55 | 29.56 | 29,401 | +0.01(+0.03%) |
Dec 23, 2022 | 29.51 | 29.70 | 29.37 | 29.55 | 42,785 | +0.13(+0.44%) |
Dec 22, 2022 | 29.51 | 29.51 | 29.18 | 29.42 | 74,463 | -0.20(-0.68%) |
Dec 21, 2022 | 29.68 | 29.79 | 29.58 | 29.62 | 56,482 | +0.14(+0.47%) |
Dec 20, 2022 | 29.43 | 29.63 | 29.40 | 29.48 | 39,965 | +0.05(+0.17%) |
Dec 19, 2022 | 29.59 | 29.70 | 29.38 | 29.43 | 39,072 | +0.31(+1.06%) |
Dec 16, 2022 | 29.34 | 29.37 | 28.98 | 29.12 | 70,929 | -0.28(-0.95%) |
Dec 15, 2022 | 29.58 | 29.58 | 29.20 | 29.40 | 27,263 | -0.26(-0.88%) |
Dec 14, 2022 | 29.62 | 29.96 | 29.50 | 29.66 | 53,165 | -0.02(-0.07%) |
Dec 13, 2022 | 30.20 | 30.30 | 29.54 | 29.68 | 51,090 | +0.01(+0.03%) |
Dec 12, 2022 | 29.86 | 29.86 | 29.54 | 29.67 | 96,706 | +0.12(+0.41%) |
Dec 09, 2022 | 29.61 | 29.78 | 29.42 | 29.55 | 104,266 | +0.30(+1.03%) |
Dec 08, 2022 | 29.19 | 29.28 | 28.96 | 29.25 | 28,971 | -0.47(-1.58%) |
Dec 07, 2022 | 29.81 | 29.90 | 29.55 | 29.72 | 28,407 | +0.07(+0.24%) |
Dec 06, 2022 | 30.25 | 30.25 | 29.52 | 29.65 | 61,835 | -0.33(-1.10%) |
Dec 05, 2022 | 30.28 | 30.36 | 29.93 | 29.98 | 32,095 | -0.07(-0.23%) |
Dec 02, 2022 | 29.83 | 30.11 | 29.74 | 30.05 | 41,696 | +0.15(+0.50%) |
Dec 01, 2022 | 30.00 | 30.15 | 29.69 | 29.90 | 74,077 | -0.40(-1.32%) |
Nov 30, 2022 | 29.75 | 30.32 | 29.50 | 30.30 | 39,530 | +0.97(+3.31%) |
Nov 29, 2022 | 29.09 | 29.44 | 29.09 | 29.33 | 34,479 | +0.58(+2.02%) |
Nov 28, 2022 | 29.00 | 29.17 | 28.69 | 28.75 | 25,127 | -0.49(-1.68%) |
Nov 25, 2022 | 29.12 | 29.24 | 28.94 | 29.24 | 14,490 | +0.12(+0.43%) |
Nov 23, 2022 | 28.75 | 29.24 | 28.75 | 29.11 | 49,033 | +0.04(+0.12%) |
Nov 22, 2022 | 28.73 | 29.08 | 28.71 | 29.08 | 35,196 | +0.40(+1.39%) |
Nov 21, 2022 | 28.79 | 28.79 | 28.54 | 28.68 | 38,547 | -0.32(-1.10%) |
Nov 18, 2022 | 28.95 | 29.11 | 28.85 | 29.00 | 23,610 | +0.37(+1.29%) |
Nov 17, 2022 | 28.32 | 28.63 | 28.23 | 28.63 | 34,676 | -0.01(-0.02%) |
Nov 16, 2022 | 28.61 | 28.75 | 28.35 | 28.64 | 22,911 | -0.58(-2.00%) |
Nov 15, 2022 | 29.60 | 29.60 | 28.75 | 29.22 | 58,047 | +0.02(+0.07%) |
Nov 14, 2022 | 29.33 | 29.58 | 29.19 | 29.20 | 33,880 | -0.09(-0.29%) |
Nov 11, 2022 | 28.82 | 29.36 | 28.75 | 29.29 | 31,815 | +1.00(+3.55%) |
Nov 10, 2022 | 27.70 | 28.28 | 27.67 | 28.28 | 39,220 | +1.67(+6.28%) |
Nov 09, 2022 | 26.76 | 26.98 | 26.60 | 26.61 | 37,805 | -0.42(-1.55%) |
Nov 08, 2022 | 26.98 | 27.16 | 26.83 | 27.03 | 44,944 | -0.05(-0.18%) |
Nov 07, 2022 | 26.92 | 27.21 | 26.86 | 27.08 | 53,931 | +0.49(+1.84%) |
Nov 04, 2022 | 26.06 | 26.59 | 25.98 | 26.59 | 94,369 | +1.74(+7.00%) |
Nov 03, 2022 | 24.76 | 25.14 | 24.57 | 24.85 | 55,152 | -1.45(-5.51%) |
Nov 02, 2022 | 26.34 | 26.89 | 26.19 | 26.30 | 46,344 | -0.25(-0.94%) |