Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 33.48 | 35.00 | 33.19 | 34.83 | 333,587 | +1.04(+3.08%) |
Jan 30, 2023 | 33.98 | 34.32 | 33.39 | 33.79 | 165,736 | -0.42(-1.23%) |
Jan 27, 2023 | 34.40 | 35.12 | 34.00 | 34.21 | 320,087 | -0.03(-0.09%) |
Jan 26, 2023 | 34.68 | 35.78 | 33.76 | 34.24 | 518,107 | +0.07(+0.20%) |
Jan 25, 2023 | 33.24 | 34.24 | 32.59 | 34.17 | 293,196 | +0.53(+1.58%) |
Jan 24, 2023 | 34.32 | 34.86 | 33.11 | 33.64 | 391,927 | -0.81(-2.35%) |
Jan 23, 2023 | 34.77 | 35.67 | 34.09 | 34.45 | 688,373 | -0.20(-0.58%) |
Jan 20, 2023 | 32.94 | 34.98 | 31.70 | 34.65 | 532,363 | +2.04(+6.26%) |
Jan 19, 2023 | 33.46 | 34.43 | 32.56 | 32.61 | 875,310 | -1.19(-3.52%) |
Jan 18, 2023 | 34.46 | 34.98 | 32.64 | 33.80 | 688,070 | -0.60(-1.74%) |
Jan 17, 2023 | 32.04 | 35.02 | 31.99 | 34.40 | 1,019,685 | +1.96(+6.04%) |
Jan 13, 2023 | 29.00 | 32.48 | 28.89 | 32.44 | 1,191,390 | +3.60(+12.48%) |
Jan 12, 2023 | 27.95 | 28.93 | 26.52 | 28.84 | 886,351 | +1.05(+3.78%) |
Jan 11, 2023 | 29.27 | 29.34 | 26.81 | 27.79 | 1,599,016 | -2.04(-6.84%) |
Jan 10, 2023 | 31.15 | 31.62 | 29.72 | 29.83 | 1,023,091 | -1.21(-3.90%) |
Jan 09, 2023 | 36.39 | 37.26 | 29.49 | 31.04 | 2,823,174 | -9.41(-23.26%) |
Jan 06, 2023 | 41.32 | 41.57 | 39.76 | 40.45 | 259,443 | -0.41(-1.00%) |
Jan 05, 2023 | 41.85 | 41.85 | 40.39 | 40.86 | 364,644 | -1.20(-2.85%) |
Jan 04, 2023 | 43.16 | 43.48 | 41.79 | 42.06 | 307,857 | -0.67(-1.57%) |
Jan 03, 2023 | 44.97 | 45.46 | 42.45 | 42.73 | 230,426 | -1.49(-3.37%) |
Dec 30, 2022 | 42.98 | 44.44 | 42.44 | 44.22 | 428,119 | +0.83(+1.91%) |
Dec 29, 2022 | 42.91 | 44.18 | 42.38 | 43.39 | 203,391 | +0.94(+2.21%) |
Dec 28, 2022 | 42.01 | 42.60 | 41.53 | 42.45 | 273,725 | -0.27(-0.63%) |
Dec 27, 2022 | 43.63 | 43.82 | 42.48 | 42.72 | 171,036 | -1.08(-2.47%) |
Dec 23, 2022 | 44.80 | 45.04 | 43.68 | 43.80 | 196,853 | -1.27(-2.82%) |
Dec 22, 2022 | 45.75 | 45.75 | 44.29 | 45.07 | 214,345 | -0.85(-1.85%) |
Dec 21, 2022 | 45.13 | 47.19 | 44.68 | 45.92 | 328,391 | +1.08(+2.41%) |
Dec 20, 2022 | 44.11 | 45.89 | 43.42 | 44.84 | 179,064 | +0.37(+0.83%) |
Dec 19, 2022 | 45.42 | 45.64 | 44.37 | 44.47 | 413,488 | -1.10(-2.41%) |
Dec 16, 2022 | 45.01 | 45.78 | 44.12 | 45.57 | 443,445 | -0.39(-0.85%) |
Dec 15, 2022 | 47.41 | 47.83 | 44.38 | 45.96 | 469,941 | -2.60(-5.35%) |
Dec 14, 2022 | 48.27 | 49.74 | 47.13 | 48.56 | 236,671 | +0.13(+0.27%) |
Dec 13, 2022 | 50.00 | 50.51 | 47.83 | 48.43 | 480,252 | +0.03(+0.06%) |
Dec 12, 2022 | 48.24 | 50.59 | 47.94 | 48.40 | 379,285 | +0.27(+0.56%) |
Dec 09, 2022 | 47.16 | 49.15 | 47.05 | 48.13 | 596,963 | +0.87(+1.84%) |
Dec 08, 2022 | 43.20 | 47.87 | 43.00 | 47.26 | 2,269,895 | -2.40(-4.83%) |
Dec 07, 2022 | 49.29 | 50.79 | 48.61 | 49.66 | 345,116 | -0.37(-0.74%) |
Dec 06, 2022 | 51.76 | 52.89 | 49.43 | 50.03 | 316,370 | -1.62(-3.14%) |
Dec 05, 2022 | 51.00 | 51.78 | 50.00 | 51.65 | 217,136 | +0.35(+0.68%) |
Dec 02, 2022 | 49.23 | 51.93 | 48.90 | 51.30 | 343,733 | +1.33(+2.66%) |
Dec 01, 2022 | 47.69 | 50.47 | 47.69 | 49.97 | 318,526 | +2.39(+5.02%) |
Nov 30, 2022 | 43.79 | 48.23 | 43.51 | 47.58 | 430,012 | +3.91(+8.95%) |
Nov 29, 2022 | 42.30 | 43.81 | 42.00 | 43.67 | 286,237 | +1.34(+3.17%) |
Nov 28, 2022 | 42.88 | 42.88 | 41.31 | 42.33 | 187,633 | -0.98(-2.26%) |
Nov 25, 2022 | 42.83 | 43.32 | 42.54 | 43.31 | 57,536 | +0.59(+1.38%) |
Nov 23, 2022 | 42.43 | 43.40 | 40.94 | 42.72 | 221,120 | +0.05(+0.12%) |
Nov 22, 2022 | 43.03 | 43.31 | 42.45 | 42.67 | 286,898 | -0.33(-0.77%) |
Nov 21, 2022 | 43.69 | 44.15 | 42.89 | 43.00 | 492,101 | -0.52(-1.19%) |
Nov 18, 2022 | 43.56 | 44.19 | 42.52 | 43.52 | 365,916 | +0.97(+2.28%) |
Nov 17, 2022 | 41.59 | 42.57 | 40.89 | 42.55 | 167,202 | +0.04(+0.09%) |
Nov 16, 2022 | 43.95 | 44.48 | 41.92 | 42.51 | 365,149 | -1.82(-4.11%) |
Nov 15, 2022 | 44.68 | 45.39 | 43.66 | 44.33 | 241,325 | +0.56(+1.28%) |
Nov 14, 2022 | 44.12 | 44.64 | 43.01 | 43.77 | 229,883 | -0.72(-1.62%) |
Nov 11, 2022 | 43.20 | 44.65 | 42.82 | 44.49 | 439,175 | +1.25(+2.89%) |
Nov 10, 2022 | 41.51 | 44.10 | 41.00 | 43.24 | 401,534 | +3.61(+9.11%) |
Nov 09, 2022 | 42.17 | 43.16 | 39.59 | 39.63 | 408,831 | -3.20(-7.47%) |
Nov 08, 2022 | 45.00 | 45.20 | 41.36 | 42.83 | 624,965 | -2.28(-5.05%) |
Nov 07, 2022 | 43.88 | 45.64 | 43.39 | 45.11 | 340,595 | +1.31(+2.99%) |
Nov 04, 2022 | 45.00 | 46.55 | 43.47 | 43.80 | 687,397 | +2.48(+6.00%) |
Nov 03, 2022 | 44.06 | 44.57 | 40.43 | 41.32 | 529,901 | -3.37(-7.54%) |
Nov 02, 2022 | 45.03 | 44.69 | 236,438 | -0.59(-1.31%) |