Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 36.75 | 38.19 | 36.59 | 38.11 | 815,794 | +1.58(+4.33%) |
Jan 30, 2023 | 36.41 | 38.70 | 36.05 | 36.53 | 1,427,821 | -0.43(-1.16%) |
Jan 27, 2023 | 35.35 | 37.59 | 35.10 | 36.96 | 1,476,911 | +1.70(+4.82%) |
Jan 26, 2023 | 35.00 | 35.49 | 34.55 | 35.26 | 841,890 | +0.80(+2.32%) |
Jan 25, 2023 | 33.17 | 34.88 | 32.71 | 34.46 | 999,476 | +0.22(+0.64%) |
Jan 24, 2023 | 33.76 | 34.59 | 33.25 | 34.24 | 1,051,485 | -0.18(-0.52%) |
Jan 23, 2023 | 33.90 | 36.34 | 33.75 | 34.42 | 1,142,148 | +0.42(+1.24%) |
Jan 20, 2023 | 34.39 | 34.55 | 33.11 | 34.00 | 760,698 | +0.00(+0.00%) |
Jan 19, 2023 | 33.04 | 34.27 | 33.00 | 34.00 | 646,974 | +0.37(+1.10%) |
Jan 18, 2023 | 35.95 | 36.05 | 33.55 | 33.63 | 770,424 | -1.99(-5.59%) |
Jan 17, 2023 | 34.68 | 35.65 | 34.05 | 35.62 | 716,709 | +0.93(+2.68%) |
Jan 13, 2023 | 34.97 | 36.06 | 34.48 | 34.69 | 1,118,664 | -0.60(-1.70%) |
Jan 12, 2023 | 36.01 | 36.44 | 34.71 | 35.29 | 1,267,926 | -0.49(-1.37%) |
Jan 11, 2023 | 33.00 | 36.03 | 33.00 | 35.78 | 2,908,166 | +3.06(+9.35%) |
Jan 10, 2023 | 31.25 | 32.92 | 30.80 | 32.72 | 1,694,254 | +1.27(+4.04%) |
Jan 09, 2023 | 31.55 | 32.65 | 30.66 | 31.45 | 2,223,735 | +1.92(+6.50%) |
Jan 06, 2023 | 29.78 | 30.23 | 29.25 | 29.53 | 1,347,744 | -0.17(-0.57%) |
Jan 05, 2023 | 28.62 | 29.87 | 27.71 | 29.70 | 1,424,569 | +0.44(+1.50%) |
Jan 04, 2023 | 27.45 | 29.57 | 27.11 | 29.26 | 1,860,326 | +2.10(+7.73%) |
Jan 03, 2023 | 28.62 | 28.73 | 26.93 | 27.16 | 1,122,388 | -1.03(-3.65%) |
Dec 30, 2022 | 27.62 | 28.27 | 27.34 | 28.19 | 783,019 | +0.10(+0.36%) |
Dec 29, 2022 | 28.04 | 28.64 | 28.01 | 28.09 | 736,561 | +0.30(+1.08%) |
Dec 28, 2022 | 28.40 | 28.57 | 27.28 | 27.79 | 1,329,617 | -0.54(-1.91%) |
Dec 27, 2022 | 29.91 | 29.91 | 28.28 | 28.33 | 1,240,030 | -1.75(-5.82%) |
Dec 23, 2022 | 30.35 | 30.50 | 29.45 | 30.08 | 578,086 | -0.14(-0.46%) |
Dec 22, 2022 | 29.70 | 30.30 | 29.01 | 30.22 | 713,802 | +0.04(+0.13%) |
Dec 21, 2022 | 30.29 | 30.65 | 29.58 | 30.18 | 798,915 | +0.11(+0.37%) |
Dec 20, 2022 | 29.34 | 30.44 | 28.65 | 30.07 | 942,786 | +0.68(+2.31%) |
Dec 19, 2022 | 30.58 | 30.75 | 29.02 | 29.39 | 1,810,266 | -1.43(-4.64%) |
Dec 16, 2022 | 30.38 | 31.07 | 30.27 | 30.82 | 1,127,983 | +0.00(+0.00%) |
Dec 15, 2022 | 31.10 | 31.25 | 30.30 | 30.82 | 1,649,791 | -1.00(-3.14%) |
Dec 14, 2022 | 31.31 | 32.48 | 31.26 | 31.82 | 1,263,674 | +0.25(+0.79%) |
Dec 13, 2022 | 34.32 | 35.16 | 31.57 | 31.57 | 1,863,765 | -1.79(-5.37%) |
Dec 12, 2022 | 32.03 | 33.38 | 31.95 | 33.36 | 878,507 | +1.04(+3.22%) |
Dec 09, 2022 | 32.15 | 32.52 | 31.75 | 32.32 | 839,985 | -0.18(-0.55%) |
Dec 08, 2022 | 32.96 | 33.47 | 32.20 | 32.50 | 936,739 | -0.20(-0.61%) |
Dec 07, 2022 | 32.50 | 33.15 | 31.85 | 32.70 | 891,796 | +0.11(+0.34%) |
Dec 06, 2022 | 35.36 | 35.49 | 32.51 | 32.59 | 1,662,191 | -2.85(-8.04%) |
Dec 05, 2022 | 36.69 | 36.99 | 35.16 | 35.44 | 830,668 | -1.62(-4.37%) |
Dec 02, 2022 | 37.00 | 37.82 | 36.58 | 37.06 | 763,893 | -1.09(-2.86%) |
Dec 01, 2022 | 37.36 | 39.06 | 37.25 | 38.15 | 1,172,826 | +0.41(+1.09%) |
Nov 30, 2022 | 35.29 | 38.28 | 35.29 | 37.74 | 1,604,698 | +2.60(+7.40%) |
Nov 29, 2022 | 35.26 | 35.64 | 34.47 | 35.14 | 1,040,743 | -0.37(-1.04%) |
Nov 28, 2022 | 35.30 | 36.19 | 34.57 | 35.51 | 833,501 | -0.32(-0.89%) |
Nov 25, 2022 | 36.12 | 36.21 | 35.50 | 35.83 | 377,458 | -0.31(-0.86%) |
Nov 23, 2022 | 34.94 | 36.63 | 34.57 | 36.14 | 1,136,074 | +1.16(+3.32%) |
Nov 22, 2022 | 35.00 | 35.23 | 34.13 | 34.98 | 681,082 | +0.20(+0.58%) |
Nov 21, 2022 | 33.62 | 34.95 | 33.60 | 34.78 | 922,838 | +0.67(+1.96%) |
Nov 18, 2022 | 34.28 | 34.77 | 33.72 | 34.11 | 1,029,690 | +0.68(+2.03%) |
Nov 17, 2022 | 33.56 | 33.65 | 32.37 | 33.43 | 1,173,768 | -0.71(-2.08%) |
Nov 16, 2022 | 33.65 | 34.53 | 33.06 | 34.14 | 972,842 | +0.27(+0.80%) |
Nov 15, 2022 | 34.23 | 35.27 | 33.40 | 33.87 | 1,852,969 | +0.86(+2.61%) |
Nov 14, 2022 | 35.00 | 35.30 | 32.70 | 33.01 | 2,372,138 | -2.67(-7.48%) |
Nov 11, 2022 | 35.75 | 38.77 | 35.52 | 35.68 | 3,201,070 | -0.04(-0.11%) |
Nov 10, 2022 | 32.25 | 36.33 | 30.90 | 35.72 | 5,412,378 | +6.53(+22.37%) |
Nov 09, 2022 | 31.77 | 31.87 | 29.00 | 29.19 | 2,855,632 | -3.08(-9.54%) |
Nov 08, 2022 | 33.06 | 33.68 | 31.86 | 32.27 | 824,724 | -0.44(-1.35%) |
Nov 07, 2022 | 33.65 | 33.95 | 32.03 | 32.71 | 861,058 | -0.67(-2.01%) |
Nov 04, 2022 | 34.46 | 34.88 | 32.55 | 33.38 | 1,104,369 | -0.48(-1.42%) |
Nov 03, 2022 | 33.65 | 34.68 | 33.08 | 33.86 | 676,470 | +0.14(+0.42%) |
Nov 02, 2022 | 35.18 | 33.37 | 33.72 | 617,932 | -1.65(-4.66%) |