Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 34.86 | 36.69 | 34.43 | 36.56 | 2,745,979 | +1.65(+4.73%) |
Jan 30, 2023 | 34.35 | 34.93 | 34.18 | 34.91 | 1,280,010 | +0.05(+0.15%) |
Jan 27, 2023 | 32.83 | 35.06 | 32.82 | 34.85 | 2,730,224 | +2.02(+6.15%) |
Jan 26, 2023 | 33.53 | 33.66 | 32.38 | 32.83 | 2,812,031 | -0.37(-1.12%) |
Jan 25, 2023 | 32.33 | 33.30 | 32.07 | 33.20 | 1,831,456 | +0.69(+2.12%) |
Jan 24, 2023 | 33.11 | 33.48 | 32.29 | 32.51 | 749,105 | -0.19(-0.57%) |
Jan 23, 2023 | 32.47 | 33.11 | 32.14 | 32.70 | 1,090,262 | +0.28(+0.87%) |
Jan 20, 2023 | 32.05 | 32.43 | 31.34 | 32.42 | 1,579,446 | +0.41(+1.30%) |
Jan 19, 2023 | 32.34 | 32.51 | 31.95 | 32.00 | 1,051,535 | -0.84(-2.55%) |
Jan 18, 2023 | 33.62 | 33.88 | 32.54 | 32.84 | 993,636 | -0.64(-1.90%) |
Jan 17, 2023 | 33.55 | 33.81 | 33.18 | 33.48 | 1,211,095 | -0.10(-0.29%) |
Jan 13, 2023 | 32.89 | 34.01 | 32.76 | 33.57 | 956,990 | +0.27(+0.82%) |
Jan 12, 2023 | 32.87 | 33.53 | 32.43 | 33.30 | 1,150,580 | +0.79(+2.44%) |
Jan 11, 2023 | 31.62 | 32.57 | 31.57 | 32.50 | 1,195,602 | +1.22(+3.89%) |
Jan 10, 2023 | 30.57 | 31.30 | 30.19 | 31.29 | 900,601 | +0.56(+1.84%) |
Jan 09, 2023 | 31.13 | 31.65 | 30.68 | 30.72 | 1,064,923 | -0.41(-1.30%) |
Jan 06, 2023 | 30.42 | 31.14 | 29.86 | 31.13 | 1,408,677 | +0.86(+2.83%) |
Jan 05, 2023 | 30.81 | 30.81 | 30.09 | 30.27 | 904,153 | -0.95(-3.05%) |
Jan 04, 2023 | 29.82 | 31.48 | 29.82 | 31.23 | 2,295,412 | +1.13(+3.75%) |
Jan 03, 2023 | 30.07 | 30.74 | 29.50 | 30.10 | 1,564,299 | +0.34(+1.16%) |
Dec 30, 2022 | 29.48 | 29.81 | 29.18 | 29.75 | 991,889 | -0.04(-0.12%) |
Dec 29, 2022 | 29.12 | 29.99 | 28.95 | 29.79 | 1,112,019 | +0.90(+3.12%) |
Dec 28, 2022 | 29.85 | 30.06 | 28.76 | 28.89 | 1,275,969 | -1.04(-3.48%) |
Dec 27, 2022 | 29.65 | 30.05 | 29.41 | 29.93 | 1,122,299 | +0.32(+1.06%) |
Dec 23, 2022 | 29.22 | 29.90 | 29.12 | 29.61 | 738,875 | +0.11(+0.36%) |
Dec 22, 2022 | 28.54 | 29.53 | 28.13 | 29.51 | 1,775,510 | +0.68(+2.37%) |
Dec 21, 2022 | 29.18 | 29.53 | 28.79 | 28.83 | 1,793,690 | -0.02(-0.06%) |
Dec 20, 2022 | 28.76 | 29.39 | 28.66 | 28.84 | 1,366,513 | -0.17(-0.57%) |
Dec 19, 2022 | 29.83 | 30.08 | 28.62 | 29.01 | 2,014,088 | -0.86(-2.87%) |
Dec 16, 2022 | 30.72 | 30.95 | 29.42 | 29.87 | 2,551,603 | -1.37(-4.37%) |
Dec 15, 2022 | 31.51 | 31.94 | 31.16 | 31.23 | 1,019,456 | -0.72(-2.25%) |
Dec 14, 2022 | 31.21 | 32.46 | 31.21 | 31.95 | 2,033,919 | +0.14(+0.44%) |
Dec 13, 2022 | 32.96 | 33.52 | 31.17 | 31.81 | 2,067,009 | +0.29(+0.92%) |
Dec 12, 2022 | 31.15 | 31.57 | 30.14 | 31.52 | 1,637,607 | +0.36(+1.15%) |
Dec 09, 2022 | 30.41 | 31.39 | 30.36 | 31.16 | 1,661,518 | +0.52(+1.71%) |
Dec 08, 2022 | 30.61 | 31.02 | 30.41 | 30.64 | 2,310,276 | +0.32(+1.07%) |
Dec 07, 2022 | 30.79 | 31.15 | 29.94 | 30.31 | 2,911,524 | -0.81(-2.59%) |
Dec 06, 2022 | 32.68 | 32.96 | 30.87 | 31.12 | 4,495,342 | -2.19(-6.57%) |
Dec 05, 2022 | 33.88 | 34.66 | 33.17 | 33.31 | 2,573,816 | -2.23(-6.28%) |
Dec 02, 2022 | 35.97 | 36.36 | 35.54 | 35.54 | 1,004,894 | -0.70(-1.93%) |
Dec 01, 2022 | 36.84 | 37.50 | 35.80 | 36.24 | 1,129,942 | -0.48(-1.31%) |
Nov 30, 2022 | 36.40 | 36.84 | 35.73 | 36.72 | 1,374,393 | +0.30(+0.82%) |
Nov 29, 2022 | 35.76 | 36.63 | 35.62 | 36.42 | 800,218 | +1.06(+3.00%) |
Nov 28, 2022 | 35.73 | 36.30 | 35.16 | 35.36 | 912,281 | -0.77(-2.14%) |
Nov 25, 2022 | 35.41 | 36.28 | 35.34 | 36.13 | 425,909 | +0.72(+2.04%) |
Nov 23, 2022 | 34.89 | 35.67 | 34.52 | 35.41 | 665,288 | -0.27(-0.75%) |
Nov 22, 2022 | 35.07 | 35.81 | 34.74 | 35.68 | 743,607 | +0.92(+2.65%) |
Nov 21, 2022 | 34.50 | 34.86 | 34.27 | 34.76 | 1,020,795 | +0.08(+0.23%) |
Nov 18, 2022 | 35.46 | 35.54 | 34.28 | 34.68 | 745,703 | +0.01(+0.02%) |
Nov 17, 2022 | 33.69 | 34.68 | 33.49 | 34.68 | 673,916 | +0.23(+0.66%) |
Nov 16, 2022 | 35.38 | 35.50 | 34.41 | 34.45 | 801,984 | -1.15(-3.24%) |
Nov 15, 2022 | 35.87 | 36.48 | 35.13 | 35.60 | 1,347,681 | +0.36(+1.01%) |
Nov 14, 2022 | 35.80 | 36.49 | 35.23 | 35.25 | 1,809,748 | -0.77(-2.15%) |
Nov 11, 2022 | 35.71 | 36.76 | 34.87 | 36.02 | 2,100,539 | +0.79(+2.24%) |
Nov 10, 2022 | 33.69 | 35.34 | 33.34 | 35.23 | 1,810,687 | +3.02(+9.38%) |
Nov 09, 2022 | 32.65 | 33.08 | 31.97 | 32.21 | 969,201 | -0.84(-2.55%) |
Nov 08, 2022 | 32.93 | 33.67 | 32.70 | 33.05 | 1,040,976 | +0.09(+0.26%) |
Nov 07, 2022 | 33.92 | 34.29 | 32.65 | 32.96 | 1,516,787 | -0.62(-1.84%) |
Nov 04, 2022 | 32.99 | 33.59 | 32.75 | 33.58 | 879,936 | +1.09(+3.34%) |
Nov 03, 2022 | 32.56 | 32.94 | 31.77 | 32.50 | 1,216,807 | -0.65(-1.96%) |
Nov 02, 2022 | 33.91 | 34.61 | 33.13 | 33.15 | 1,038,429 | -1.07(-3.12%) |