Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 31.84 | 33.67 | 31.84 | 33.65 | 588,187 | +1.49(+4.63%) |
Jan 30, 2023 | 33.71 | 34.20 | 32.15 | 32.16 | 647,164 | -2.86(-8.17%) |
Jan 27, 2023 | 32.66 | 35.83 | 32.65 | 35.02 | 984,400 | +1.29(+3.82%) |
Jan 26, 2023 | 33.12 | 33.82 | 31.85 | 33.73 | 856,391 | +2.55(+8.18%) |
Jan 25, 2023 | 29.67 | 31.53 | 28.91 | 31.18 | 860,035 | -0.11(-0.35%) |
Jan 24, 2023 | 30.78 | 32.15 | 30.75 | 31.29 | 514,761 | -0.40(-1.26%) |
Jan 23, 2023 | 29.15 | 32.00 | 28.80 | 31.69 | 962,686 | +3.39(+11.98%) |
Jan 20, 2023 | 26.09 | 28.35 | 25.79 | 28.30 | 578,029 | +2.94(+11.59%) |
Jan 19, 2023 | 25.49 | 26.12 | 24.86 | 25.36 | 337,600 | -0.90(-3.43%) |
Jan 18, 2023 | 27.77 | 28.18 | 26.13 | 26.26 | 696,402 | -0.86(-3.17%) |
Jan 17, 2023 | 26.92 | 27.73 | 26.48 | 27.12 | 474,553 | +0.16(+0.59%) |
Jan 13, 2023 | 25.65 | 27.03 | 25.65 | 26.96 | 607,808 | +0.24(+0.90%) |
Jan 12, 2023 | 26.26 | 27.02 | 24.59 | 26.72 | 995,812 | +0.94(+3.65%) |
Jan 11, 2023 | 24.85 | 25.83 | 24.46 | 25.78 | 698,348 | +1.09(+4.41%) |
Jan 10, 2023 | 23.51 | 24.73 | 23.32 | 24.69 | 632,844 | +0.78(+3.26%) |
Jan 09, 2023 | 23.80 | 25.36 | 23.64 | 23.91 | 864,965 | +1.04(+4.55%) |
Jan 06, 2023 | 21.20 | 23.15 | 20.17 | 22.87 | 956,659 | +1.92(+9.16%) |
Jan 05, 2023 | 21.50 | 21.56 | 20.79 | 20.95 | 519,544 | -1.13(-5.12%) |
Jan 04, 2023 | 21.87 | 22.41 | 20.93 | 22.08 | 576,646 | +1.28(+6.15%) |
Jan 03, 2023 | 21.92 | 22.30 | 20.22 | 20.80 | 970,318 | -0.49(-2.30%) |
Dec 30, 2022 | 20.29 | 21.29 | 20.02 | 21.29 | 663,823 | +0.10(+0.47%) |
Dec 29, 2022 | 20.04 | 21.41 | 19.89 | 21.19 | 840,073 | +1.94(+10.08%) |
Dec 28, 2022 | 19.79 | 20.56 | 19.07 | 19.25 | 776,143 | -0.87(-4.32%) |
Dec 27, 2022 | 21.01 | 21.01 | 19.93 | 20.12 | 1,018,109 | -1.43(-6.64%) |
Dec 23, 2022 | 21.00 | 21.79 | 20.47 | 21.55 | 666,511 | +0.16(+0.75%) |
Dec 22, 2022 | 22.45 | 22.50 | 20.04 | 21.39 | 1,037,727 | -2.19(-9.29%) |
Dec 21, 2022 | 22.54 | 23.97 | 22.36 | 23.58 | 787,041 | +1.23(+5.50%) |
Dec 20, 2022 | 22.00 | 23.08 | 21.82 | 22.35 | 498,416 | -0.34(-1.50%) |
Dec 19, 2022 | 23.71 | 23.71 | 22.21 | 22.69 | 627,229 | -1.10(-4.62%) |
Dec 16, 2022 | 24.60 | 25.21 | 23.36 | 23.79 | 600,567 | -0.61(-2.50%) |
Dec 15, 2022 | 25.88 | 26.05 | 23.85 | 24.40 | 823,004 | -3.23(-11.69%) |
Dec 14, 2022 | 28.24 | 29.35 | 26.60 | 27.63 | 817,706 | -0.90(-3.15%) |
Dec 13, 2022 | 30.91 | 31.59 | 27.61 | 28.53 | 1,345,750 | +1.19(+4.35%) |
Dec 12, 2022 | 26.31 | 27.34 | 25.87 | 27.34 | 538,281 | +0.70(+2.63%) |
Dec 09, 2022 | 26.65 | 27.98 | 26.27 | 26.64 | 835,702 | -0.02(-0.08%) |
Dec 08, 2022 | 25.89 | 26.90 | 25.07 | 26.66 | 829,137 | +1.09(+4.26%) |
Dec 07, 2022 | 25.57 | 26.41 | 25.04 | 25.57 | 781,725 | -0.63(-2.40%) |
Dec 06, 2022 | 28.02 | 28.07 | 25.65 | 26.20 | 769,501 | -2.14(-7.55%) |
Dec 05, 2022 | 29.58 | 30.28 | 27.77 | 28.34 | 776,543 | -2.21(-7.23%) |
Dec 02, 2022 | 29.27 | 30.75 | 29.22 | 30.55 | 1,352,455 | -0.69(-2.21%) |
Dec 01, 2022 | 31.41 | 31.90 | 30.08 | 31.24 | 1,359,050 | -0.41(-1.30%) |
Nov 30, 2022 | 26.74 | 31.68 | 26.43 | 31.65 | 1,664,724 | +4.91(+18.36%) |
Nov 29, 2022 | 27.42 | 27.72 | 26.32 | 26.74 | 1,021,551 | -0.59(-2.16%) |
Nov 28, 2022 | 28.20 | 29.02 | 26.96 | 27.33 | 953,392 | -1.68(-5.79%) |
Nov 25, 2022 | 29.25 | 29.54 | 28.92 | 29.01 | 541,817 | -0.78(-2.62%) |
Nov 23, 2022 | 28.50 | 30.02 | 28.40 | 29.79 | 1,331,388 | +1.37(+4.82%) |
Nov 22, 2022 | 26.93 | 28.51 | 26.23 | 28.42 | 798,207 | +1.71(+6.40%) |
Nov 21, 2022 | 27.72 | 28.00 | 26.43 | 26.71 | 1,016,335 | -1.78(-6.25%) |
Nov 18, 2022 | 30.07 | 30.13 | 27.58 | 28.49 | 1,228,100 | -0.56(-1.93%) |
Nov 17, 2022 | 27.59 | 29.59 | 27.51 | 29.05 | 994,935 | -0.49(-1.66%) |
Nov 16, 2022 | 30.73 | 31.04 | 29.07 | 29.54 | 1,069,050 | -2.88(-8.88%) |
Nov 15, 2022 | 33.18 | 33.92 | 31.10 | 32.42 | 1,767,956 | +1.91(+6.26%) |
Nov 14, 2022 | 30.26 | 31.98 | 29.53 | 30.51 | 1,057,867 | -0.26(-0.84%) |
Nov 11, 2022 | 28.19 | 31.16 | 27.67 | 30.77 | 1,719,158 | +2.44(+8.61%) |
Nov 10, 2022 | 25.70 | 28.44 | 25.03 | 28.33 | 2,497,678 | +6.30(+28.60%) |
Nov 09, 2022 | 23.58 | 23.75 | 21.96 | 22.03 | 1,173,305 | -2.20(-9.08%) |
Nov 08, 2022 | 24.31 | 25.26 | 23.00 | 24.23 | 1,620,471 | +0.54(+2.28%) |
Nov 07, 2022 | 23.15 | 23.87 | 22.29 | 23.69 | 999,009 | +0.94(+4.13%) |
Nov 04, 2022 | 23.19 | 23.52 | 21.19 | 22.75 | 1,922,904 | +1.10(+5.08%) |
Nov 03, 2022 | 22.16 | 23.10 | 21.38 | 21.65 | 1,223,626 | -1.40(-6.07%) |
Nov 02, 2022 | 26.41 | 27.10 | 23.01 | 23.05 | 1,662,634 | -3.02(-11.58%) |