Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 27.08 | 27.71 | 27.08 | 27.56 | 486,596 | +0.66(+2.46%) |
Jan 30, 2023 | 26.98 | 27.38 | 26.83 | 26.90 | 351,549 | -0.19(-0.70%) |
Jan 27, 2023 | 26.66 | 27.28 | 26.43 | 27.09 | 574,672 | +0.39(+1.45%) |
Jan 26, 2023 | 27.09 | 27.28 | 26.40 | 26.70 | 578,169 | -0.32(-1.19%) |
Jan 25, 2023 | 30.34 | 30.39 | 26.18 | 27.02 | 1,665,037 | -4.23(-13.54%) |
Jan 24, 2023 | 31.48 | 31.48 | 31.07 | 31.26 | 225,216 | -0.19(-0.60%) |
Jan 23, 2023 | 31.42 | 32.21 | 31.27 | 31.45 | 379,069 | -0.06(-0.18%) |
Jan 20, 2023 | 31.45 | 31.51 | 31.03 | 31.50 | 488,205 | +0.38(+1.22%) |
Jan 19, 2023 | 31.27 | 31.39 | 30.96 | 31.12 | 247,913 | -0.38(-1.20%) |
Jan 18, 2023 | 32.82 | 33.47 | 31.49 | 31.50 | 205,432 | -1.43(-4.34%) |
Jan 17, 2023 | 33.26 | 33.53 | 32.90 | 32.93 | 237,019 | -0.35(-1.05%) |
Jan 13, 2023 | 32.90 | 33.37 | 32.58 | 33.28 | 266,412 | +0.09(+0.29%) |
Jan 12, 2023 | 33.24 | 33.51 | 32.96 | 33.19 | 331,464 | +0.02(+0.06%) |
Jan 11, 2023 | 32.89 | 33.45 | 32.60 | 33.17 | 465,716 | +0.03(+0.09%) |
Jan 10, 2023 | 32.98 | 33.42 | 32.72 | 33.14 | 230,025 | +0.26(+0.78%) |
Jan 09, 2023 | 33.04 | 33.22 | 32.72 | 32.88 | 246,339 | -0.32(-0.97%) |
Jan 06, 2023 | 32.64 | 33.32 | 32.64 | 33.21 | 190,760 | +0.72(+2.21%) |
Jan 05, 2023 | 32.53 | 32.69 | 32.20 | 32.49 | 173,193 | -0.20(-0.61%) |
Jan 04, 2023 | 33.09 | 33.68 | 32.57 | 32.69 | 361,845 | -0.23(-0.69%) |
Jan 03, 2023 | 32.99 | 33.19 | 32.54 | 32.91 | 312,552 | -0.13(-0.40%) |
Dec 30, 2022 | 33.04 | 33.28 | 32.87 | 33.04 | 195,639 | -0.11(-0.34%) |
Dec 29, 2022 | 32.74 | 33.19 | 32.67 | 33.16 | 141,530 | +0.52(+1.60%) |
Dec 28, 2022 | 32.96 | 33.10 | 32.63 | 32.64 | 178,836 | -0.25(-0.75%) |
Dec 27, 2022 | 33.06 | 33.16 | 32.77 | 32.88 | 187,618 | +0.01(+0.03%) |
Dec 23, 2022 | 32.64 | 33.18 | 32.60 | 32.87 | 184,855 | +0.27(+0.84%) |
Dec 22, 2022 | 32.52 | 32.66 | 31.98 | 32.60 | 382,367 | +0.02(+0.06%) |
Dec 21, 2022 | 32.23 | 32.70 | 32.23 | 32.58 | 292,254 | +0.57(+1.77%) |
Dec 20, 2022 | 31.96 | 32.16 | 31.82 | 32.01 | 299,785 | +0.17(+0.54%) |
Dec 19, 2022 | 31.35 | 31.98 | 31.35 | 31.84 | 569,298 | +0.37(+1.17%) |
Dec 16, 2022 | 31.44 | 31.66 | 31.17 | 31.47 | 1,953,227 | -0.06(-0.18%) |
Dec 15, 2022 | 31.50 | 31.60 | 31.15 | 31.53 | 353,441 | -0.11(-0.36%) |
Dec 14, 2022 | 32.53 | 32.58 | 31.57 | 31.64 | 307,308 | -0.89(-2.73%) |
Dec 13, 2022 | 33.36 | 33.74 | 32.35 | 32.53 | 364,975 | -0.46(-1.41%) |
Dec 12, 2022 | 33.30 | 33.30 | 32.83 | 33.00 | 300,893 | -0.16(-0.49%) |
Dec 09, 2022 | 33.43 | 33.64 | 33.02 | 33.16 | 336,812 | -0.29(-0.88%) |
Dec 08, 2022 | 33.84 | 33.84 | 33.25 | 33.45 | 196,664 | -0.29(-0.87%) |
Dec 07, 2022 | 33.50 | 34.06 | 33.24 | 33.75 | 386,893 | +0.75(+2.27%) |
Dec 06, 2022 | 33.05 | 33.17 | 32.62 | 33.00 | 313,791 | -0.04(-0.11%) |
Dec 05, 2022 | 34.36 | 34.46 | 32.70 | 33.04 | 244,066 | -1.54(-4.46%) |
Dec 02, 2022 | 34.20 | 34.70 | 33.66 | 34.58 | 261,202 | +0.05(+0.14%) |
Dec 01, 2022 | 34.61 | 34.80 | 33.45 | 34.53 | 165,479 | -0.09(-0.27%) |
Nov 30, 2022 | 34.16 | 34.68 | 33.23 | 34.63 | 341,502 | +0.52(+1.53%) |
Nov 29, 2022 | 34.14 | 34.33 | 33.90 | 34.10 | 272,546 | -0.08(-0.25%) |
Nov 28, 2022 | 34.34 | 34.51 | 34.06 | 34.19 | 178,795 | -0.35(-1.01%) |
Nov 25, 2022 | 34.43 | 34.58 | 34.30 | 34.54 | 88,836 | +0.25(+0.74%) |
Nov 23, 2022 | 34.24 | 34.45 | 34.13 | 34.28 | 319,600 | -0.02(-0.05%) |
Nov 22, 2022 | 34.42 | 34.45 | 34.17 | 34.30 | 244,407 | +0.14(+0.41%) |
Nov 21, 2022 | 34.09 | 34.29 | 33.92 | 34.16 | 331,128 | +0.07(+0.19%) |
Nov 18, 2022 | 34.25 | 34.59 | 33.47 | 34.10 | 637,643 | +0.34(+1.00%) |
Nov 17, 2022 | 33.94 | 34.11 | 33.76 | 33.76 | 205,565 | -0.44(-1.29%) |
Nov 16, 2022 | 34.61 | 34.70 | 34.10 | 34.20 | 261,932 | -0.51(-1.46%) |
Nov 15, 2022 | 35.10 | 35.39 | 34.21 | 34.71 | 244,758 | -0.06(-0.16%) |
Nov 14, 2022 | 34.83 | 35.85 | 34.60 | 34.76 | 323,913 | -0.13(-0.38%) |
Nov 11, 2022 | 35.84 | 36.18 | 34.84 | 34.90 | 217,294 | -0.90(-2.52%) |
Nov 10, 2022 | 35.20 | 35.90 | 35.20 | 35.80 | 300,179 | +1.14(+3.28%) |
Nov 09, 2022 | 34.85 | 35.11 | 34.58 | 34.66 | 146,759 | -0.24(-0.70%) |
Nov 08, 2022 | 34.97 | 35.35 | 34.52 | 34.90 | 206,169 | -0.09(-0.27%) |
Nov 07, 2022 | 35.01 | 35.22 | 34.83 | 35.00 | 206,716 | +0.03(+0.08%) |
Nov 04, 2022 | 34.35 | 35.01 | 34.15 | 34.97 | 313,400 | +0.90(+2.65%) |
Nov 03, 2022 | 33.90 | 34.10 | 33.37 | 34.07 | 232,153 | -0.04(-0.11%) |
Nov 02, 2022 | 34.34 | 34.86 | 33.90 | 34.10 | 322,610 | -0.40(-1.15%) |