Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 32.49 | 32.55 | 32.05 | 32.37 | 207,906 | -0.37(-1.14%) |
Jan 30, 2023 | 33.11 | 33.14 | 32.74 | 32.74 | 118,275 | -0.93(-2.75%) |
Jan 27, 2023 | 32.55 | 33.74 | 32.55 | 33.67 | 175,442 | +0.15(+0.46%) |
Jan 26, 2023 | 34.08 | 34.08 | 33.39 | 33.52 | 354,545 | -0.94(-2.72%) |
Jan 25, 2023 | 33.76 | 34.48 | 33.44 | 34.45 | 184,000 | -0.29(-0.82%) |
Jan 24, 2023 | 34.38 | 34.77 | 34.15 | 34.74 | 135,288 | +0.07(+0.19%) |
Jan 23, 2023 | 35.27 | 35.27 | 34.46 | 34.67 | 228,594 | -0.60(-1.71%) |
Jan 20, 2023 | 35.03 | 35.41 | 35.00 | 35.27 | 243,566 | +0.45(+1.29%) |
Jan 19, 2023 | 34.66 | 34.90 | 34.60 | 34.82 | 364,391 | +0.43(+1.25%) |
Jan 18, 2023 | 34.21 | 34.64 | 34.21 | 34.40 | 368,046 | +0.20(+0.59%) |
Jan 17, 2023 | 33.85 | 34.28 | 33.79 | 34.19 | 954,585 | +2.16(+6.74%) |
Jan 13, 2023 | 31.86 | 32.11 | 31.78 | 32.04 | 392,680 | -0.01(-0.03%) |
Jan 12, 2023 | 31.51 | 32.05 | 31.45 | 32.05 | 393,454 | +1.10(+3.55%) |
Jan 11, 2023 | 30.66 | 31.09 | 30.37 | 30.95 | 1,168,628 | -1.24(-3.86%) |
Jan 10, 2023 | 32.96 | 32.96 | 31.74 | 32.19 | 513,108 | -0.89(-2.68%) |
Jan 09, 2023 | 33.09 | 33.36 | 32.66 | 33.08 | 758,878 | -1.47(-4.26%) |
Jan 06, 2023 | 34.27 | 34.83 | 34.03 | 34.55 | 591,761 | +1.61(+4.90%) |
Jan 05, 2023 | 33.02 | 33.42 | 32.54 | 32.93 | 944,027 | -2.82(-7.88%) |
Jan 04, 2023 | 35.62 | 35.84 | 35.42 | 35.75 | 440,971 | -0.31(-0.85%) |
Jan 03, 2023 | 36.41 | 36.45 | 35.99 | 36.06 | 940,707 | +0.73(+2.05%) |
Dec 30, 2022 | 35.68 | 35.77 | 35.29 | 35.33 | 221,017 | -0.17(-0.48%) |
Dec 29, 2022 | 34.93 | 35.60 | 34.93 | 35.50 | 197,388 | +1.29(+3.77%) |
Dec 28, 2022 | 34.48 | 34.61 | 33.93 | 34.21 | 307,097 | -0.81(-2.32%) |
Dec 27, 2022 | 35.33 | 35.40 | 34.95 | 35.03 | 182,921 | -0.19(-0.54%) |
Dec 23, 2022 | 35.01 | 35.33 | 35.01 | 35.22 | 206,433 | +0.12(+0.35%) |
Dec 22, 2022 | 35.16 | 35.23 | 34.71 | 35.09 | 234,672 | -0.07(-0.19%) |
Dec 21, 2022 | 35.15 | 35.25 | 35.02 | 35.16 | 329,242 | +0.06(+0.16%) |
Dec 20, 2022 | 34.99 | 35.22 | 34.76 | 35.10 | 329,532 | +0.36(+1.04%) |
Dec 19, 2022 | 34.75 | 34.96 | 34.47 | 34.74 | 494,607 | +1.29(+3.85%) |
Dec 16, 2022 | 33.34 | 33.66 | 33.32 | 33.45 | 327,312 | +0.10(+0.29%) |
Dec 15, 2022 | 33.04 | 33.59 | 33.04 | 33.35 | 323,733 | +0.64(+1.96%) |
Dec 14, 2022 | 33.18 | 33.66 | 32.18 | 32.71 | 847,974 | -1.05(-3.11%) |
Dec 13, 2022 | 34.24 | 34.38 | 33.76 | 33.76 | 827,800 | +0.14(+0.42%) |
Dec 12, 2022 | 33.50 | 33.81 | 33.29 | 33.63 | 557,791 | +1.42(+4.40%) |
Dec 09, 2022 | 31.80 | 32.35 | 31.79 | 32.21 | 457,490 | +0.98(+3.13%) |
Dec 08, 2022 | 31.05 | 31.28 | 30.98 | 31.23 | 478,337 | +0.29(+0.95%) |
Dec 07, 2022 | 30.91 | 31.23 | 30.66 | 30.94 | 390,225 | -1.06(-3.33%) |
Dec 06, 2022 | 32.13 | 32.24 | 31.89 | 32.00 | 212,027 | +0.46(+1.45%) |
Dec 05, 2022 | 31.92 | 31.96 | 31.41 | 31.54 | 433,471 | -0.40(-1.25%) |
Dec 02, 2022 | 32.08 | 32.10 | 31.52 | 31.94 | 229,254 | -0.60(-1.84%) |
Dec 01, 2022 | 32.67 | 32.67 | 32.40 | 32.54 | 389,403 | -0.05(-0.15%) |
Nov 30, 2022 | 32.26 | 32.60 | 32.10 | 32.59 | 311,547 | +0.50(+1.57%) |
Nov 29, 2022 | 31.82 | 32.17 | 31.81 | 32.09 | 237,867 | +0.41(+1.29%) |
Nov 28, 2022 | 31.91 | 31.92 | 31.67 | 31.68 | 323,080 | -0.15(-0.48%) |
Nov 25, 2022 | 31.34 | 31.83 | 31.23 | 31.83 | 268,394 | +0.95(+3.08%) |
Nov 23, 2022 | 30.84 | 31.15 | 30.79 | 30.88 | 317,992 | +0.04(+0.12%) |
Nov 22, 2022 | 29.95 | 30.97 | 29.95 | 30.84 | 361,992 | +1.62(+5.56%) |
Nov 21, 2022 | 28.86 | 29.25 | 28.74 | 29.22 | 179,314 | +0.52(+1.82%) |
Nov 18, 2022 | 28.48 | 28.82 | 28.39 | 28.69 | 277,610 | +0.39(+1.38%) |
Nov 17, 2022 | 28.65 | 28.65 | 28.09 | 28.30 | 420,647 | -1.04(-3.53%) |
Nov 16, 2022 | 29.58 | 29.65 | 29.27 | 29.34 | 329,244 | -0.24(-0.80%) |
Nov 15, 2022 | 29.35 | 29.67 | 29.33 | 29.58 | 267,108 | +0.48(+1.63%) |
Nov 14, 2022 | 29.24 | 29.24 | 29.05 | 29.10 | 357,513 | +0.56(+1.96%) |
Nov 11, 2022 | 28.84 | 28.84 | 28.25 | 28.54 | 163,847 | -0.47(-1.61%) |
Nov 10, 2022 | 28.56 | 29.09 | 28.56 | 29.01 | 267,487 | +1.08(+3.88%) |
Nov 09, 2022 | 28.14 | 28.14 | 27.92 | 27.92 | 164,665 | -0.57(-2.00%) |
Nov 08, 2022 | 28.21 | 28.50 | 28.05 | 28.49 | 268,776 | +0.29(+1.01%) |
Nov 07, 2022 | 27.83 | 28.29 | 27.83 | 28.21 | 311,126 | +1.00(+3.67%) |
Nov 04, 2022 | 26.79 | 27.25 | 26.79 | 27.21 | 309,734 | +0.80(+3.02%) |
Nov 03, 2022 | 26.21 | 26.49 | 26.13 | 26.41 | 478,642 | +0.20(+0.76%) |
Nov 02, 2022 | 26.41 | 26.18 | 26.21 | 295,732 | +0.09(+0.33%) |