Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 34.30 | 34.30 | 34.30 | 34.30 | 401 | -0.57(-1.62%) |
Jan 30, 2023 | 34.83 | 34.87 | 34.45 | 34.87 | 6,045 | -0.05(-0.14%) |
Jan 27, 2023 | 34.69 | 34.92 | 34.31 | 34.92 | 2,149 | +0.67(+1.97%) |
Jan 26, 2023 | 34.28 | 34.81 | 34.14 | 34.24 | 4,399 | +0.40(+1.19%) |
Jan 25, 2023 | 34.31 | 34.46 | 33.81 | 33.84 | 4,908 | -0.41(-1.20%) |
Jan 24, 2023 | 33.72 | 34.40 | 33.72 | 34.25 | 1,011 | +0.40(+1.19%) |
Jan 23, 2023 | 34.27 | 34.41 | 33.64 | 33.85 | 6,188 | +0.44(+1.32%) |
Jan 20, 2023 | 33.27 | 34.09 | 33.27 | 33.41 | 8,522 | -0.45(-1.34%) |
Jan 19, 2023 | 33.83 | 33.87 | 33.26 | 33.86 | 7,339 | -0.68(-1.97%) |
Jan 18, 2023 | 34.15 | 34.57 | 33.95 | 34.54 | 4,160 | +0.70(+2.06%) |
Jan 17, 2023 | 34.73 | 34.73 | 33.84 | 33.84 | 6,434 | +0.09(+0.26%) |
Jan 13, 2023 | 33.66 | 33.76 | 33.17 | 33.76 | 2,171 | +0.50(+1.50%) |
Jan 12, 2023 | 33.49 | 33.91 | 33.13 | 33.26 | 2,254 | +0.19(+0.58%) |
Jan 10, 2023 | 33.07 | 279 | -0.38(-1.14%) | |||
Jan 09, 2023 | 32.98 | 33.45 | 32.94 | 33.45 | 7,279 | +0.54(+1.63%) |
Jan 06, 2023 | 32.51 | 32.91 | 32.25 | 32.91 | 2,166 | +0.86(+2.70%) |
Jan 05, 2023 | 31.89 | 32.05 | 31.49 | 32.04 | 93,875 | +0.83(+2.65%) |
Jan 04, 2023 | 32.16 | 32.16 | 31.22 | 31.22 | 2,337 | +0.18(+0.57%) |
Jan 03, 2023 | 30.95 | 31.04 | 30.46 | 31.04 | 403,708 | +0.18(+0.58%) |
Dec 30, 2022 | 30.94 | 30.94 | 30.18 | 30.86 | 3,094 | +0.27(+0.88%) |
Dec 29, 2022 | 31.07 | 31.07 | 30.59 | 30.59 | 5,047 | +0.00(+0.01%) |
Dec 28, 2022 | 30.54 | 30.74 | 30.08 | 30.59 | 23,621 | +0.57(+1.91%) |
Dec 27, 2022 | 31.59 | 31.59 | 29.58 | 30.02 | 7,649 | +0.21(+0.70%) |
Dec 23, 2022 | 30.75 | 30.98 | 29.81 | 29.81 | 2,164 | +0.26(+0.87%) |
Dec 22, 2022 | 30.63 | 30.63 | 29.55 | 29.55 | 3,223 | -0.31(-1.04%) |
Dec 21, 2022 | 29.79 | 31.11 | 29.72 | 29.87 | 5,115 | +0.36(+1.23%) |
Dec 20, 2022 | 29.60 | 30.68 | 29.50 | 29.50 | 8,986 | -0.60(-1.98%) |
Dec 19, 2022 | 30.15 | 30.58 | 30.06 | 30.10 | 13,041 | +0.17(+0.58%) |
Dec 16, 2022 | 30.13 | 30.49 | 29.87 | 29.93 | 5,776 | -0.52(-1.71%) |
Dec 15, 2022 | 30.85 | 31.13 | 30.43 | 30.45 | 5,701 | -1.22(-3.86%) |
Dec 14, 2022 | 31.68 | 32.26 | 31.67 | 31.67 | 3,896 | -0.62(-1.91%) |
Dec 13, 2022 | 32.10 | 32.29 | 31.51 | 32.29 | 2,598 | +1.49(+4.82%) |
Dec 12, 2022 | 31.24 | 31.38 | 30.80 | 30.80 | 6,698 | -0.17(-0.55%) |
Dec 09, 2022 | 31.37 | 31.51 | 30.97 | 30.97 | 4,410 | +0.51(+1.67%) |
Dec 08, 2022 | 30.81 | 30.95 | 30.46 | 30.46 | 2,465 | +0.10(+0.32%) |
Dec 07, 2022 | 30.50 | 31.61 | 30.37 | 30.37 | 6,140 | -1.30(-4.11%) |
Dec 06, 2022 | 30.74 | 31.67 | 30.60 | 31.67 | 1,791 | +0.49(+1.56%) |
Dec 05, 2022 | 31.30 | 31.88 | 31.18 | 31.18 | 11,742 | +0.34(+1.09%) |
Dec 02, 2022 | 31.78 | 31.78 | 30.84 | 30.84 | 5,686 | +0.10(+0.34%) |
Dec 01, 2022 | 30.89 | 31.80 | 30.59 | 30.74 | 12,425 | -0.74(-2.36%) |
Nov 30, 2022 | 30.77 | 31.48 | 30.76 | 31.48 | 2,823 | +0.89(+2.91%) |
Nov 29, 2022 | 31.01 | 31.31 | 30.59 | 30.59 | 3,775 | -0.79(-2.51%) |
Nov 28, 2022 | 31.57 | 31.57 | 30.76 | 31.38 | 4,310 | -0.35(-1.09%) |
Nov 25, 2022 | 31.34 | 31.73 | 31.34 | 31.73 | 22,842 | +0.50(+1.60%) |
Nov 23, 2022 | 31.30 | 31.70 | 31.07 | 31.23 | 15,074 | +0.50(+1.63%) |
Nov 22, 2022 | 30.95 | 30.95 | 30.71 | 30.72 | 3,311 | +0.39(+1.29%) |
Nov 21, 2022 | 30.75 | 30.76 | 30.33 | 30.33 | 8,778 | +0.40(+1.34%) |
Nov 18, 2022 | 30.87 | 30.87 | 29.93 | 29.93 | 21,072 | +0.18(+0.62%) |
Nov 17, 2022 | 29.73 | 30.65 | 29.71 | 29.75 | 5,946 | -0.45(-1.50%) |
Nov 16, 2022 | 30.24 | 31.08 | 30.19 | 30.20 | 5,414 | +0.14(+0.47%) |
Nov 15, 2022 | 31.43 | 31.69 | 30.06 | 30.06 | 1,919 | -1.55(-4.90%) |
Nov 14, 2022 | 31.54 | 31.91 | 31.22 | 31.61 | 12,558 | +1.30(+4.30%) |
Nov 11, 2022 | 31.60 | 31.63 | 29.87 | 30.31 | 11,888 | +0.54(+1.80%) |
Nov 10, 2022 | 31.15 | 31.15 | 29.69 | 29.77 | 2,490 | +1.36(+4.77%) |
Nov 09, 2022 | 28.57 | 29.49 | 28.42 | 28.42 | 12,580 | +0.11(+0.40%) |
Nov 08, 2022 | 29.40 | 29.41 | 27.90 | 28.30 | 13,695 | -0.12(-0.43%) |
Nov 07, 2022 | 28.47 | 29.28 | 28.39 | 28.43 | 19,035 | +0.42(+1.51%) |
Nov 04, 2022 | 27.89 | 28.87 | 27.81 | 28.00 | 9,943 | +1.12(+4.15%) |
Nov 03, 2022 | 26.68 | 27.68 | 26.61 | 26.89 | 14,930 | -0.54(-1.95%) |
Nov 02, 2022 | 27.36 | 28.59 | 27.36 | 27.42 | 9,184 | -0.45(-1.60%) |