Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 38.62 | 40.05 | 38.61 | 39.87 | 847,481 | +1.50(+3.91%) |
Jan 30, 2023 | 38.71 | 39.23 | 37.63 | 38.37 | 615,032 | -1.01(-2.56%) |
Jan 27, 2023 | 36.27 | 39.68 | 35.87 | 39.38 | 996,623 | +2.88(+7.89%) |
Jan 26, 2023 | 35.52 | 36.60 | 34.89 | 36.50 | 704,507 | +1.54(+4.41%) |
Jan 25, 2023 | 33.67 | 35.03 | 32.99 | 34.96 | 1,111,602 | +0.38(+1.10%) |
Jan 24, 2023 | 36.34 | 36.79 | 34.39 | 34.58 | 892,468 | -1.84(-5.05%) |
Jan 23, 2023 | 35.80 | 36.47 | 35.21 | 36.42 | 751,736 | +1.07(+3.03%) |
Jan 20, 2023 | 34.22 | 35.46 | 33.75 | 35.35 | 1,441,561 | +1.66(+4.93%) |
Jan 19, 2023 | 32.47 | 33.86 | 32.47 | 33.69 | 1,383,136 | +0.73(+2.21%) |
Jan 18, 2023 | 34.50 | 35.61 | 32.92 | 32.96 | 810,976 | -1.14(-3.34%) |
Jan 17, 2023 | 33.86 | 34.66 | 33.11 | 34.10 | 944,452 | +0.18(+0.53%) |
Jan 13, 2023 | 33.37 | 34.19 | 33.13 | 33.92 | 836,451 | -0.26(-0.76%) |
Jan 12, 2023 | 34.85 | 35.02 | 33.73 | 34.18 | 631,394 | -0.69(-1.98%) |
Jan 11, 2023 | 33.50 | 35.05 | 33.23 | 34.87 | 530,482 | +1.33(+3.97%) |
Jan 10, 2023 | 32.90 | 33.97 | 32.30 | 33.54 | 450,989 | +0.53(+1.61%) |
Jan 09, 2023 | 32.92 | 34.53 | 32.86 | 33.01 | 603,032 | +0.57(+1.77%) |
Jan 06, 2023 | 32.47 | 32.85 | 30.54 | 32.44 | 1,016,311 | +0.04(+0.11%) |
Jan 05, 2023 | 34.56 | 34.83 | 32.38 | 32.40 | 706,540 | -2.90(-8.22%) |
Jan 04, 2023 | 34.31 | 35.75 | 33.68 | 35.30 | 1,125,549 | +0.34(+0.97%) |
Jan 03, 2023 | 34.66 | 35.06 | 33.54 | 34.96 | 579,525 | +0.98(+2.88%) |
Dec 30, 2022 | 33.43 | 34.23 | 33.08 | 33.98 | 478,479 | -0.14(-0.41%) |
Dec 29, 2022 | 32.52 | 34.38 | 32.03 | 34.12 | 734,520 | +2.12(+6.62%) |
Dec 28, 2022 | 31.99 | 32.42 | 31.55 | 32.00 | 589,634 | -0.16(-0.50%) |
Dec 27, 2022 | 33.49 | 33.51 | 32.09 | 32.16 | 489,678 | -1.67(-4.94%) |
Dec 23, 2022 | 33.64 | 33.85 | 33.16 | 33.83 | 319,423 | -0.21(-0.62%) |
Dec 22, 2022 | 33.80 | 34.09 | 32.95 | 34.04 | 643,086 | -0.37(-1.08%) |
Dec 21, 2022 | 35.15 | 35.16 | 33.76 | 34.41 | 578,703 | -0.59(-1.69%) |
Dec 20, 2022 | 33.86 | 35.06 | 33.30 | 35.00 | 659,918 | +0.70(+2.04%) |
Dec 19, 2022 | 36.71 | 36.77 | 34.23 | 34.30 | 1,001,062 | -2.83(-7.62%) |
Dec 16, 2022 | 36.20 | 37.34 | 35.88 | 37.13 | 2,552,762 | +0.55(+1.50%) |
Dec 15, 2022 | 37.07 | 37.52 | 35.77 | 36.58 | 1,882,528 | -1.39(-3.66%) |
Dec 14, 2022 | 37.33 | 38.90 | 36.68 | 37.97 | 1,921,742 | +0.64(+1.71%) |
Dec 13, 2022 | 37.54 | 38.98 | 36.63 | 37.33 | 1,995,209 | +1.23(+3.41%) |
Dec 12, 2022 | 33.06 | 36.19 | 33.06 | 36.10 | 1,620,508 | +3.19(+9.69%) |
Dec 09, 2022 | 32.22 | 33.55 | 31.81 | 32.91 | 1,181,089 | +0.47(+1.45%) |
Dec 08, 2022 | 31.24 | 32.92 | 31.07 | 32.44 | 1,068,533 | +1.89(+6.19%) |
Dec 07, 2022 | 30.44 | 31.41 | 30.16 | 30.55 | 733,528 | +0.22(+0.73%) |
Dec 06, 2022 | 30.51 | 30.56 | 29.89 | 30.33 | 764,587 | -0.14(-0.46%) |
Dec 05, 2022 | 31.13 | 31.79 | 29.62 | 30.47 | 712,982 | -0.95(-3.02%) |
Dec 02, 2022 | 31.17 | 31.82 | 30.28 | 31.42 | 897,365 | -0.42(-1.32%) |
Dec 01, 2022 | 29.65 | 32.19 | 29.57 | 31.84 | 901,211 | +2.44(+8.30%) |
Nov 30, 2022 | 27.22 | 29.41 | 26.50 | 29.40 | 1,108,228 | +1.88(+6.83%) |
Nov 29, 2022 | 27.78 | 28.37 | 27.43 | 27.52 | 789,068 | -0.26(-0.94%) |
Nov 28, 2022 | 27.53 | 28.15 | 27.30 | 27.78 | 762,454 | -0.18(-0.64%) |
Nov 25, 2022 | 27.74 | 28.18 | 27.71 | 27.96 | 249,715 | -0.11(-0.39%) |
Nov 23, 2022 | 27.49 | 28.20 | 26.87 | 28.07 | 1,255,509 | +0.74(+2.71%) |
Nov 22, 2022 | 27.84 | 27.98 | 26.75 | 27.33 | 1,196,180 | -0.48(-1.73%) |
Nov 21, 2022 | 28.24 | 28.67 | 27.63 | 27.81 | 834,187 | -0.76(-2.66%) |
Nov 18, 2022 | 29.52 | 29.98 | 27.54 | 28.57 | 1,108,936 | -0.22(-0.76%) |
Nov 17, 2022 | 29.45 | 30.01 | 28.56 | 28.79 | 1,262,618 | -1.35(-4.48%) |
Nov 16, 2022 | 28.76 | 30.18 | 28.50 | 30.14 | 1,324,485 | -0.78(-2.52%) |
Nov 15, 2022 | 30.67 | 32.06 | 30.67 | 30.92 | 835,597 | +1.62(+5.53%) |
Nov 14, 2022 | 30.90 | 31.77 | 29.26 | 29.30 | 967,598 | -2.08(-6.63%) |
Nov 11, 2022 | 29.99 | 32.19 | 29.17 | 31.38 | 2,380,518 | +1.90(+6.45%) |
Nov 10, 2022 | 28.60 | 29.69 | 28.08 | 29.48 | 1,991,208 | +2.63(+9.80%) |
Nov 09, 2022 | 28.46 | 28.70 | 26.77 | 26.85 | 1,135,974 | -2.04(-7.06%) |
Nov 08, 2022 | 27.49 | 29.26 | 27.06 | 28.89 | 1,592,872 | +2.09(+7.80%) |
Nov 07, 2022 | 29.05 | 29.05 | 26.48 | 26.80 | 2,071,740 | -1.90(-6.62%) |
Nov 04, 2022 | 30.14 | 30.38 | 26.86 | 28.70 | 3,525,719 | -1.49(-4.94%) |
Nov 03, 2022 | 31.86 | 33.43 | 29.27 | 30.19 | 5,310,923 | -8.88(-22.73%) |
Nov 02, 2022 | 41.76 | 42.44 | 39.05 | 39.07 | 1,725,996 | -2.76(-6.60%) |