Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 38.27 | 38.75 | 38.26 | 38.75 | 40,960 | +0.25(+0.65%) |
Jan 30, 2023 | 38.91 | 38.91 | 38.37 | 38.50 | 65,523 | -2.40(-5.87%) |
Jan 27, 2023 | 40.78 | 41.11 | 40.64 | 40.90 | 60,924 | +0.18(+0.44%) |
Jan 26, 2023 | 40.91 | 41.50 | 40.39 | 40.72 | 105,865 | +0.79(+1.98%) |
Jan 25, 2023 | 39.28 | 39.93 | 39.19 | 39.93 | 56,194 | -0.25(-0.62%) |
Jan 24, 2023 | 39.60 | 40.26 | 39.60 | 40.18 | 68,290 | +0.34(+0.85%) |
Jan 23, 2023 | 39.23 | 39.84 | 39.23 | 39.84 | 51,568 | +0.12(+0.30%) |
Jan 20, 2023 | 39.06 | 39.72 | 39.06 | 39.72 | 96,938 | +0.88(+2.28%) |
Jan 19, 2023 | 38.62 | 39.02 | 38.40 | 38.84 | 82,450 | +0.16(+0.43%) |
Jan 18, 2023 | 39.71 | 39.92 | 38.67 | 38.67 | 31,927 | -0.66(-1.67%) |
Jan 17, 2023 | 39.16 | 39.40 | 39.04 | 39.33 | 106,389 | -0.74(-1.86%) |
Jan 13, 2023 | 39.67 | 40.13 | 39.62 | 40.07 | 108,902 | +0.93(+2.38%) |
Jan 12, 2023 | 39.43 | 39.55 | 38.78 | 39.14 | 336,136 | -0.07(-0.18%) |
Jan 11, 2023 | 39.50 | 39.55 | 38.93 | 39.21 | 79,089 | +0.92(+2.40%) |
Jan 10, 2023 | 38.03 | 38.45 | 37.82 | 38.29 | 112,701 | +0.12(+0.31%) |
Jan 09, 2023 | 38.35 | 38.54 | 38.05 | 38.17 | 138,757 | +0.92(+2.47%) |
Jan 06, 2023 | 36.43 | 37.27 | 36.13 | 37.25 | 54,936 | +1.70(+4.78%) |
Jan 05, 2023 | 35.10 | 35.69 | 35.10 | 35.55 | 94,827 | -1.35(-3.66%) |
Jan 04, 2023 | 36.27 | 36.93 | 36.12 | 36.90 | 188,326 | +1.76(+5.02%) |
Jan 03, 2023 | 35.03 | 35.32 | 34.83 | 35.14 | 115,301 | +2.14(+6.47%) |
Dec 30, 2022 | 33.00 | 33.29 | 32.57 | 33.00 | 108,736 | -0.58(-1.73%) |
Dec 29, 2022 | 33.49 | 33.75 | 33.45 | 33.58 | 79,664 | +1.09(+3.35%) |
Dec 28, 2022 | 32.92 | 33.10 | 32.33 | 32.49 | 103,095 | -0.28(-0.85%) |
Dec 27, 2022 | 32.25 | 32.77 | 32.17 | 32.77 | 149,697 | +0.80(+2.50%) |
Dec 23, 2022 | 31.05 | 32.30 | 31.05 | 31.97 | 61,240 | -0.27(-0.84%) |
Dec 22, 2022 | 32.61 | 32.65 | 32.03 | 32.24 | 109,693 | -0.21(-0.65%) |
Dec 21, 2022 | 32.08 | 32.73 | 32.04 | 32.45 | 106,358 | +0.72(+2.27%) |
Dec 20, 2022 | 31.95 | 32.09 | 31.62 | 31.73 | 76,687 | -0.47(-1.46%) |
Dec 19, 2022 | 32.98 | 33.03 | 32.17 | 32.20 | 156,071 | +0.84(+2.68%) |
Dec 16, 2022 | 32.19 | 32.19 | 31.34 | 31.36 | 38,984 | -0.31(-0.98%) |
Dec 15, 2022 | 32.62 | 32.74 | 31.54 | 31.67 | 65,679 | -1.51(-4.55%) |
Dec 14, 2022 | 33.16 | 33.50 | 32.97 | 33.18 | 74,960 | +0.32(+0.97%) |
Dec 13, 2022 | 33.44 | 33.48 | 32.77 | 32.86 | 156,244 | +1.24(+3.92%) |
Dec 12, 2022 | 31.81 | 31.93 | 31.46 | 31.62 | 77,667 | -0.08(-0.25%) |
Dec 09, 2022 | 32.19 | 32.39 | 31.70 | 31.70 | 80,992 | +0.00(+0.00%) |
Dec 08, 2022 | 31.58 | 31.82 | 31.46 | 31.70 | 46,706 | +0.61(+1.96%) |
Dec 07, 2022 | 31.18 | 31.27 | 30.94 | 31.09 | 78,332 | +0.65(+2.14%) |
Dec 06, 2022 | 30.85 | 30.86 | 30.30 | 30.44 | 78,774 | -0.22(-0.72%) |
Dec 05, 2022 | 31.52 | 31.71 | 30.49 | 30.66 | 131,124 | -0.04(-0.13%) |
Dec 02, 2022 | 30.40 | 30.84 | 30.33 | 30.70 | 49,726 | +0.39(+1.29%) |
Dec 01, 2022 | 30.05 | 30.33 | 29.57 | 30.31 | 93,944 | -0.36(-1.17%) |
Nov 30, 2022 | 31.06 | 31.27 | 30.44 | 30.67 | 145,238 | +1.45(+4.96%) |
Nov 29, 2022 | 29.27 | 29.40 | 29.10 | 29.22 | 65,976 | +0.27(+0.93%) |
Nov 28, 2022 | 28.58 | 29.34 | 28.58 | 28.95 | 199,762 | +0.52(+1.83%) |
Nov 25, 2022 | 28.36 | 28.65 | 28.36 | 28.43 | 36,230 | -0.14(-0.49%) |
Nov 23, 2022 | 28.30 | 28.70 | 28.30 | 28.57 | 56,767 | +0.68(+2.44%) |
Nov 22, 2022 | 27.93 | 27.93 | 27.59 | 27.89 | 97,726 | -0.50(-1.76%) |
Nov 21, 2022 | 28.72 | 28.77 | 28.38 | 28.39 | 48,154 | -1.04(-3.53%) |
Nov 18, 2022 | 29.76 | 29.76 | 29.16 | 29.43 | 24,990 | -0.87(-2.87%) |
Nov 17, 2022 | 29.12 | 30.40 | 29.12 | 30.30 | 95,936 | +0.43(+1.44%) |
Nov 16, 2022 | 30.50 | 31.00 | 29.55 | 29.87 | 152,686 | +1.36(+4.77%) |
Nov 15, 2022 | 28.77 | 29.24 | 28.41 | 28.51 | 222,645 | +1.17(+4.28%) |
Nov 14, 2022 | 27.11 | 27.64 | 27.00 | 27.34 | 177,811 | -0.11(-0.42%) |
Nov 11, 2022 | 27.42 | 27.73 | 27.33 | 27.45 | 236,989 | +2.02(+7.96%) |
Nov 10, 2022 | 25.14 | 25.48 | 24.70 | 25.43 | 271,756 | +2.27(+9.80%) |
Nov 09, 2022 | 23.61 | 23.71 | 23.16 | 23.16 | 181,563 | -1.29(-5.28%) |
Nov 08, 2022 | 23.95 | 24.57 | 23.90 | 24.45 | 200,862 | -0.25(-1.01%) |
Nov 07, 2022 | 24.97 | 25.02 | 24.70 | 24.70 | 57,534 | +0.50(+2.07%) |
Nov 04, 2022 | 23.87 | 24.36 | 23.60 | 24.20 | 259,760 | +2.29(+10.45%) |
Nov 03, 2022 | 21.53 | 22.14 | 21.53 | 21.91 | 35,889 | -0.46(-2.06%) |
Nov 02, 2022 | 22.93 | 22.95 | 22.27 | 22.37 | 213,685 | +0.40(+1.82%) |