Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 36.09 | 37.40 | 35.65 | 37.28 | 1,197,201 | +1.14(+3.15%) |
Jan 30, 2023 | 37.58 | 37.89 | 36.10 | 36.14 | 1,343,533 | -2.44(-6.34%) |
Jan 27, 2023 | 39.85 | 40.39 | 38.58 | 38.58 | 1,302,813 | -1.18(-2.97%) |
Jan 26, 2023 | 38.74 | 39.77 | 37.50 | 39.77 | 1,600,611 | +1.87(+4.93%) |
Jan 25, 2023 | 37.38 | 37.93 | 36.19 | 37.90 | 1,159,587 | -0.11(-0.29%) |
Jan 24, 2023 | 38.54 | 38.68 | 37.57 | 38.01 | 1,180,868 | -0.82(-2.11%) |
Jan 23, 2023 | 38.49 | 39.51 | 38.19 | 38.83 | 1,698,961 | +1.05(+2.79%) |
Jan 20, 2023 | 37.12 | 37.89 | 36.15 | 37.77 | 2,055,104 | +1.06(+2.90%) |
Jan 19, 2023 | 34.91 | 37.02 | 34.77 | 36.71 | 1,963,650 | +1.34(+3.79%) |
Jan 18, 2023 | 37.11 | 38.64 | 35.33 | 35.37 | 2,005,383 | -1.39(-3.77%) |
Jan 17, 2023 | 37.07 | 37.75 | 36.32 | 36.75 | 1,151,491 | +0.27(+0.75%) |
Jan 13, 2023 | 35.99 | 36.65 | 34.96 | 36.48 | 1,588,841 | +0.39(+1.08%) |
Jan 12, 2023 | 34.68 | 36.66 | 34.56 | 36.09 | 1,916,632 | +2.00(+5.86%) |
Jan 11, 2023 | 34.41 | 34.62 | 33.13 | 34.09 | 1,780,347 | +0.53(+1.58%) |
Jan 10, 2023 | 33.45 | 33.76 | 32.06 | 33.56 | 1,875,787 | +0.18(+0.53%) |
Jan 09, 2023 | 34.23 | 34.87 | 33.22 | 33.38 | 2,040,162 | +0.63(+1.93%) |
Jan 06, 2023 | 32.37 | 33.39 | 32.02 | 32.75 | 1,633,107 | +1.34(+4.27%) |
Jan 05, 2023 | 30.97 | 31.92 | 30.44 | 31.41 | 1,504,877 | +0.09(+0.28%) |
Jan 04, 2023 | 30.11 | 31.98 | 29.73 | 31.32 | 2,154,978 | +0.19(+0.61%) |
Jan 03, 2023 | 34.04 | 34.80 | 30.33 | 31.13 | 3,356,916 | -3.91(-11.15%) |
Dec 30, 2022 | 34.13 | 35.14 | 34.07 | 35.04 | 2,104,891 | +0.33(+0.94%) |
Dec 29, 2022 | 32.82 | 35.02 | 32.78 | 34.71 | 1,873,769 | +1.42(+4.28%) |
Dec 28, 2022 | 36.36 | 36.36 | 33.12 | 33.29 | 2,326,751 | -3.24(-8.87%) |
Dec 27, 2022 | 36.57 | 36.83 | 35.78 | 36.53 | 1,698,442 | +0.42(+1.17%) |
Dec 23, 2022 | 34.16 | 36.10 | 33.86 | 36.10 | 2,118,164 | +2.61(+7.78%) |
Dec 22, 2022 | 35.72 | 35.76 | 31.94 | 33.50 | 2,564,565 | -2.39(-6.65%) |
Dec 21, 2022 | 35.59 | 35.99 | 34.26 | 35.88 | 1,915,502 | +1.78(+5.23%) |
Dec 20, 2022 | 33.00 | 34.51 | 32.94 | 34.10 | 1,684,198 | +0.79(+2.36%) |
Dec 19, 2022 | 34.90 | 35.41 | 32.82 | 33.31 | 1,668,737 | -1.20(-3.49%) |
Dec 16, 2022 | 33.81 | 34.75 | 33.06 | 34.52 | 2,097,759 | -1.29(-3.60%) |
Dec 15, 2022 | 34.68 | 35.83 | 34.12 | 35.81 | 2,218,403 | +0.31(+0.88%) |
Dec 14, 2022 | 36.27 | 36.93 | 34.79 | 35.49 | 2,692,791 | -0.44(-1.22%) |
Dec 13, 2022 | 36.52 | 37.09 | 35.22 | 35.93 | 2,669,284 | +1.24(+3.57%) |
Dec 12, 2022 | 32.88 | 34.97 | 32.45 | 34.69 | 3,582,745 | +2.45(+7.60%) |
Dec 09, 2022 | 33.65 | 34.25 | 32.20 | 32.24 | 2,550,636 | -1.26(-3.75%) |
Dec 08, 2022 | 36.28 | 37.00 | 33.11 | 33.50 | 3,071,859 | -1.51(-4.31%) |
Dec 07, 2022 | 35.86 | 36.55 | 34.35 | 35.01 | 2,152,478 | -0.71(-2.00%) |
Dec 06, 2022 | 37.16 | 38.31 | 34.96 | 35.73 | 2,195,195 | -2.08(-5.50%) |
Dec 05, 2022 | 42.54 | 43.04 | 37.25 | 37.80 | 2,905,259 | -3.88(-9.30%) |
Dec 02, 2022 | 41.68 | 42.63 | 41.15 | 41.68 | 1,693,859 | -0.77(-1.82%) |
Dec 01, 2022 | 44.92 | 45.72 | 42.31 | 42.45 | 2,168,778 | -1.65(-3.75%) |
Nov 30, 2022 | 44.34 | 44.89 | 42.06 | 44.10 | 3,046,210 | +0.70(+1.61%) |
Nov 29, 2022 | 43.48 | 44.51 | 42.64 | 43.40 | 2,799,548 | +1.02(+2.40%) |
Nov 28, 2022 | 43.02 | 44.01 | 42.21 | 42.38 | 2,654,338 | -3.39(-7.41%) |
Nov 25, 2022 | 46.13 | 46.97 | 45.54 | 45.78 | 1,072,023 | +0.01(+0.03%) |
Nov 23, 2022 | 46.06 | 46.93 | 44.80 | 45.76 | 2,509,468 | -1.56(-3.30%) |
Nov 22, 2022 | 45.09 | 47.33 | 44.95 | 47.33 | 2,170,605 | +3.62(+8.28%) |
Nov 21, 2022 | 43.62 | 44.05 | 40.27 | 43.70 | 4,861,785 | -1.79(-3.94%) |
Nov 18, 2022 | 44.70 | 45.77 | 42.30 | 45.50 | 2,973,472 | -1.00(-2.16%) |
Nov 17, 2022 | 45.47 | 46.55 | 44.41 | 46.50 | 2,230,501 | -0.22(-0.47%) |
Nov 16, 2022 | 48.23 | 48.43 | 46.20 | 46.72 | 2,097,015 | -2.89(-5.83%) |
Nov 15, 2022 | 48.09 | 49.81 | 47.11 | 49.61 | 2,241,088 | +2.28(+4.81%) |
Nov 14, 2022 | 48.38 | 50.10 | 47.24 | 47.33 | 1,941,052 | -1.36(-2.79%) |
Nov 11, 2022 | 47.89 | 49.75 | 47.51 | 48.69 | 2,192,841 | +2.72(+5.91%) |
Nov 10, 2022 | 44.98 | 45.98 | 43.23 | 45.98 | 1,981,303 | +3.31(+7.75%) |
Nov 09, 2022 | 47.21 | 47.51 | 42.43 | 42.67 | 2,696,581 | -6.47(-13.16%) |
Nov 08, 2022 | 49.64 | 49.64 | 47.57 | 49.14 | 2,288,177 | -0.65(-1.31%) |
Nov 07, 2022 | 47.72 | 50.28 | 47.68 | 49.79 | 2,150,070 | +2.85(+6.07%) |
Nov 04, 2022 | 47.55 | 48.66 | 44.97 | 46.94 | 2,602,325 | +1.69(+3.73%) |
Nov 03, 2022 | 42.39 | 45.79 | 42.25 | 45.25 | 2,102,861 | +1.95(+4.51%) |
Nov 02, 2022 | 45.65 | 43.00 | 43.30 | 2,526,274 | -2.34(-5.12%) |