Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 33.40 | 33.58 | 32.78 | 33.50 | 620,948 | +0.07(+0.21%) |
Jan 30, 2023 | 32.84 | 33.97 | 32.59 | 33.43 | 1,370,495 | +0.20(+0.60%) |
Jan 27, 2023 | 32.39 | 33.80 | 32.25 | 33.23 | 973,969 | +1.02(+3.17%) |
Jan 26, 2023 | 32.55 | 32.77 | 31.83 | 32.21 | 533,309 | -0.29(-0.89%) |
Jan 25, 2023 | 31.86 | 32.78 | 31.52 | 32.50 | 679,475 | +0.25(+0.78%) |
Jan 24, 2023 | 31.38 | 32.75 | 31.26 | 32.25 | 829,670 | +0.57(+1.80%) |
Jan 23, 2023 | 30.00 | 31.88 | 29.71 | 31.68 | 1,054,179 | +1.98(+6.67%) |
Jan 20, 2023 | 28.54 | 29.78 | 28.54 | 29.70 | 404,637 | +1.17(+4.10%) |
Jan 19, 2023 | 28.56 | 28.83 | 28.30 | 28.53 | 371,577 | -0.44(-1.52%) |
Jan 18, 2023 | 29.57 | 29.84 | 28.78 | 28.97 | 409,454 | -0.64(-2.16%) |
Jan 17, 2023 | 30.19 | 30.20 | 29.57 | 29.61 | 536,643 | -0.37(-1.23%) |
Jan 13, 2023 | 29.11 | 30.40 | 29.09 | 29.98 | 948,436 | +0.65(+2.22%) |
Jan 12, 2023 | 29.04 | 29.63 | 28.55 | 29.33 | 463,017 | +0.08(+0.27%) |
Jan 11, 2023 | 29.19 | 29.26 | 28.68 | 29.25 | 439,081 | +0.12(+0.41%) |
Jan 10, 2023 | 28.40 | 29.30 | 28.30 | 29.13 | 399,170 | +0.61(+2.14%) |
Jan 09, 2023 | 29.12 | 29.59 | 28.52 | 28.52 | 747,429 | -0.29(-1.01%) |
Jan 06, 2023 | 28.17 | 29.57 | 28.00 | 28.81 | 1,111,082 | +1.10(+3.97%) |
Jan 05, 2023 | 26.75 | 27.83 | 26.09 | 27.71 | 436,732 | +0.71(+2.63%) |
Jan 04, 2023 | 26.65 | 27.73 | 26.48 | 27.00 | 1,021,494 | +1.90(+7.57%) |
Jan 03, 2023 | 25.57 | 26.12 | 24.76 | 25.10 | 355,557 | -0.20(-0.79%) |
Dec 30, 2022 | 24.98 | 25.37 | 24.85 | 25.30 | 203,004 | +0.00(+0.00%) |
Dec 29, 2022 | 24.70 | 25.43 | 24.63 | 25.30 | 229,065 | +0.79(+3.22%) |
Dec 28, 2022 | 24.33 | 24.71 | 24.09 | 24.51 | 198,091 | +0.09(+0.37%) |
Dec 27, 2022 | 24.75 | 25.06 | 24.30 | 24.42 | 251,426 | -0.38(-1.53%) |
Dec 23, 2022 | 24.51 | 24.87 | 24.22 | 24.80 | 152,353 | +0.12(+0.49%) |
Dec 22, 2022 | 24.84 | 24.86 | 24.32 | 24.68 | 186,270 | -0.51(-2.02%) |
Dec 21, 2022 | 25.40 | 25.52 | 24.96 | 25.19 | 251,858 | +0.05(+0.20%) |
Dec 20, 2022 | 24.96 | 25.23 | 24.64 | 25.14 | 342,043 | +0.12(+0.48%) |
Dec 19, 2022 | 25.84 | 26.01 | 24.92 | 25.02 | 354,290 | -0.70(-2.72%) |
Dec 16, 2022 | 25.13 | 25.78 | 25.11 | 25.72 | 298,657 | +0.22(+0.86%) |
Dec 15, 2022 | 25.49 | 25.68 | 25.30 | 25.50 | 273,582 | -0.30(-1.16%) |
Dec 14, 2022 | 26.01 | 26.32 | 25.64 | 25.80 | 322,302 | -0.16(-0.62%) |
Dec 13, 2022 | 26.30 | 26.74 | 25.79 | 25.96 | 325,573 | +0.69(+2.73%) |
Dec 12, 2022 | 25.80 | 25.87 | 25.03 | 25.27 | 535,790 | -0.60(-2.32%) |
Dec 09, 2022 | 25.89 | 26.34 | 25.60 | 25.87 | 399,767 | -0.30(-1.15%) |
Dec 08, 2022 | 26.26 | 26.56 | 26.05 | 26.17 | 153,830 | +0.02(+0.08%) |
Dec 07, 2022 | 25.94 | 26.28 | 25.59 | 26.15 | 218,209 | -0.06(-0.23%) |
Dec 06, 2022 | 27.51 | 27.57 | 26.06 | 26.21 | 466,425 | -1.49(-5.38%) |
Dec 05, 2022 | 27.91 | 28.25 | 27.57 | 27.70 | 357,439 | -0.29(-1.04%) |
Dec 02, 2022 | 27.36 | 28.19 | 27.03 | 27.99 | 309,740 | +0.31(+1.12%) |
Dec 01, 2022 | 27.53 | 27.88 | 27.33 | 27.68 | 311,940 | +0.25(+0.91%) |
Nov 30, 2022 | 26.72 | 27.56 | 26.61 | 27.43 | 291,565 | +0.83(+3.12%) |
Nov 29, 2022 | 26.04 | 26.69 | 25.99 | 26.60 | 648,929 | +0.59(+2.27%) |
Nov 28, 2022 | 26.84 | 26.94 | 25.94 | 26.01 | 528,708 | -1.27(-4.66%) |
Nov 25, 2022 | 26.58 | 27.40 | 26.33 | 27.28 | 246,524 | +0.98(+3.73%) |
Nov 23, 2022 | 26.20 | 26.60 | 26.02 | 26.30 | 213,960 | +0.02(+0.08%) |
Nov 22, 2022 | 26.00 | 26.77 | 25.74 | 26.28 | 401,686 | +0.29(+1.12%) |
Nov 21, 2022 | 25.74 | 25.99 | 25.47 | 25.99 | 298,925 | +0.18(+0.70%) |
Nov 18, 2022 | 25.94 | 26.21 | 25.65 | 25.81 | 209,172 | +0.07(+0.27%) |
Nov 17, 2022 | 25.56 | 25.83 | 25.08 | 25.74 | 349,104 | -0.26(-1.00%) |
Nov 16, 2022 | 25.84 | 26.42 | 25.54 | 26.00 | 414,659 | +0.00(+0.00%) |
Nov 15, 2022 | 25.54 | 26.91 | 25.54 | 26.00 | 759,175 | +0.76(+3.01%) |
Nov 14, 2022 | 25.20 | 26.10 | 25.11 | 25.24 | 607,042 | -0.05(-0.20%) |
Nov 11, 2022 | 24.55 | 25.59 | 24.55 | 25.29 | 679,683 | +0.66(+2.68%) |
Nov 10, 2022 | 24.22 | 24.78 | 23.30 | 24.63 | 733,148 | +1.66(+7.23%) |
Nov 09, 2022 | 23.27 | 23.39 | 21.82 | 22.97 | 1,109,011 | +0.74(+3.33%) |
Nov 08, 2022 | 22.35 | 22.66 | 21.81 | 22.23 | 338,798 | +0.04(+0.18%) |
Nov 07, 2022 | 22.05 | 22.34 | 21.65 | 22.19 | 319,654 | +0.32(+1.46%) |
Nov 04, 2022 | 22.28 | 22.35 | 21.28 | 21.87 | 250,578 | -0.06(-0.27%) |
Nov 03, 2022 | 21.75 | 22.35 | 21.53 | 21.93 | 263,060 | -0.14(-0.63%) |
Nov 02, 2022 | 22.72 | 21.89 | 22.07 | 463,813 | -0.56(-2.47%) |