Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 37.73 | 39.05 | 37.73 | 39.03 | 1,036,552 | +1.43(+3.80%) |
Jan 30, 2023 | 39.11 | 39.56 | 37.51 | 37.60 | 1,068,383 | -2.34(-5.86%) |
Jan 27, 2023 | 38.00 | 40.06 | 37.98 | 39.94 | 1,042,883 | +1.52(+3.96%) |
Jan 26, 2023 | 38.66 | 39.00 | 37.06 | 38.42 | 987,664 | +0.90(+2.40%) |
Jan 25, 2023 | 36.83 | 37.57 | 34.82 | 37.52 | 1,420,942 | -0.45(-1.19%) |
Jan 24, 2023 | 37.80 | 39.28 | 37.16 | 37.97 | 1,321,278 | -0.14(-0.37%) |
Jan 23, 2023 | 36.48 | 38.32 | 35.99 | 38.11 | 1,569,744 | +1.72(+4.73%) |
Jan 20, 2023 | 34.85 | 36.42 | 34.71 | 36.39 | 1,628,014 | +1.78(+5.14%) |
Jan 19, 2023 | 35.67 | 36.15 | 34.50 | 34.61 | 1,404,766 | -1.73(-4.76%) |
Jan 18, 2023 | 37.28 | 38.59 | 36.22 | 36.34 | 1,083,518 | -0.16(-0.44%) |
Jan 17, 2023 | 35.82 | 36.90 | 34.78 | 36.50 | 932,802 | +0.24(+0.66%) |
Jan 13, 2023 | 35.74 | 37.03 | 35.74 | 36.26 | 772,755 | -0.29(-0.79%) |
Jan 12, 2023 | 37.58 | 37.58 | 35.16 | 36.55 | 1,065,900 | +0.20(+0.55%) |
Jan 11, 2023 | 35.44 | 36.35 | 34.98 | 36.35 | 1,096,956 | +1.19(+3.38%) |
Jan 10, 2023 | 34.75 | 35.44 | 34.53 | 35.16 | 827,112 | +0.17(+0.49%) |
Jan 09, 2023 | 34.80 | 36.13 | 34.79 | 34.99 | 1,106,285 | +0.97(+2.85%) |
Jan 06, 2023 | 33.51 | 34.17 | 31.62 | 34.02 | 1,647,054 | +0.65(+1.95%) |
Jan 05, 2023 | 34.63 | 34.67 | 33.26 | 33.37 | 1,174,218 | -2.04(-5.76%) |
Jan 04, 2023 | 35.40 | 35.81 | 34.48 | 35.41 | 1,082,008 | +0.83(+2.40%) |
Jan 03, 2023 | 36.24 | 36.92 | 33.67 | 34.58 | 1,278,709 | -0.82(-2.32%) |
Dec 30, 2022 | 34.37 | 35.66 | 34.10 | 35.40 | 1,075,043 | +0.04(+0.11%) |
Dec 29, 2022 | 33.81 | 35.81 | 33.36 | 35.36 | 1,335,616 | +2.14(+6.44%) |
Dec 28, 2022 | 32.96 | 33.63 | 32.63 | 33.22 | 1,133,247 | -0.13(-0.39%) |
Dec 27, 2022 | 33.46 | 34.28 | 32.32 | 33.35 | 1,503,013 | -0.31(-0.92%) |
Dec 23, 2022 | 33.69 | 33.95 | 32.77 | 33.66 | 1,301,190 | -0.30(-0.88%) |
Dec 22, 2022 | 34.78 | 34.78 | 32.89 | 33.96 | 1,744,857 | -1.41(-3.99%) |
Dec 21, 2022 | 35.50 | 36.10 | 33.65 | 35.37 | 1,801,991 | -0.33(-0.92%) |
Dec 20, 2022 | 35.85 | 36.60 | 35.27 | 35.70 | 1,705,788 | -0.81(-2.22%) |
Dec 19, 2022 | 39.11 | 39.30 | 36.29 | 36.51 | 1,375,907 | -2.89(-7.34%) |
Dec 16, 2022 | 40.13 | 40.39 | 38.83 | 39.40 | 2,541,607 | -0.78(-1.94%) |
Dec 15, 2022 | 40.00 | 41.84 | 39.73 | 40.18 | 2,367,284 | -1.66(-3.97%) |
Dec 14, 2022 | 40.13 | 42.65 | 39.26 | 41.84 | 3,569,627 | +2.89(+7.42%) |
Dec 13, 2022 | 39.72 | 41.23 | 37.94 | 38.95 | 2,709,090 | +1.15(+3.04%) |
Dec 12, 2022 | 37.00 | 38.38 | 37.00 | 37.80 | 1,979,536 | +1.23(+3.36%) |
Dec 09, 2022 | 36.21 | 37.67 | 35.64 | 36.57 | 1,442,467 | +0.22(+0.61%) |
Dec 08, 2022 | 35.66 | 37.44 | 35.12 | 36.35 | 1,363,987 | +1.01(+2.86%) |
Dec 07, 2022 | 35.68 | 36.52 | 35.10 | 35.34 | 1,901,374 | -0.29(-0.81%) |
Dec 06, 2022 | 36.27 | 36.70 | 34.92 | 35.63 | 2,222,371 | -0.68(-1.87%) |
Dec 05, 2022 | 37.98 | 38.80 | 36.00 | 36.31 | 3,370,423 | -1.97(-5.15%) |
Dec 02, 2022 | 37.59 | 38.52 | 36.86 | 38.28 | 2,287,151 | -0.59(-1.52%) |
Dec 01, 2022 | 37.08 | 39.51 | 36.75 | 38.87 | 1,865,598 | +1.81(+4.88%) |
Nov 30, 2022 | 34.99 | 37.09 | 34.26 | 37.06 | 5,396,749 | +1.97(+5.61%) |
Nov 29, 2022 | 35.00 | 35.84 | 34.30 | 35.09 | 1,680,406 | +0.27(+0.78%) |
Nov 28, 2022 | 35.02 | 36.84 | 34.66 | 34.82 | 1,424,203 | -0.78(-2.19%) |
Nov 25, 2022 | 35.85 | 35.89 | 35.05 | 35.60 | 875,808 | -0.48(-1.33%) |
Nov 23, 2022 | 34.89 | 36.74 | 34.04 | 36.08 | 1,368,611 | +1.36(+3.92%) |
Nov 22, 2022 | 35.24 | 35.62 | 33.75 | 34.72 | 2,317,964 | -1.07(-2.99%) |
Nov 21, 2022 | 35.74 | 36.68 | 35.43 | 35.79 | 1,914,310 | -0.42(-1.16%) |
Nov 18, 2022 | 37.99 | 38.01 | 36.13 | 36.21 | 1,608,992 | -0.77(-2.08%) |
Nov 17, 2022 | 37.03 | 38.35 | 36.52 | 36.98 | 2,329,967 | -1.34(-3.50%) |
Nov 16, 2022 | 40.41 | 40.66 | 37.52 | 38.32 | 3,130,224 | -3.35(-8.04%) |
Nov 15, 2022 | 40.59 | 42.33 | 39.99 | 41.67 | 2,517,884 | +3.04(+7.87%) |
Nov 14, 2022 | 39.68 | 40.12 | 37.83 | 38.63 | 2,474,710 | -1.49(-3.71%) |
Nov 11, 2022 | 36.70 | 40.94 | 36.22 | 40.12 | 4,139,545 | +3.22(+8.73%) |
Nov 10, 2022 | 33.64 | 38.65 | 33.14 | 36.90 | 7,549,118 | +8.54(+30.11%) |
Nov 09, 2022 | 29.43 | 29.51 | 28.00 | 28.36 | 2,941,283 | -1.76(-5.84%) |
Nov 08, 2022 | 29.71 | 31.13 | 28.81 | 30.12 | 2,481,031 | +0.68(+2.31%) |
Nov 07, 2022 | 29.86 | 29.98 | 28.62 | 29.44 | 2,196,639 | -0.31(-1.04%) |
Nov 04, 2022 | 32.86 | 32.88 | 29.22 | 29.75 | 2,140,678 | -2.80(-8.60%) |
Nov 03, 2022 | 33.44 | 34.14 | 32.42 | 32.55 | 1,773,176 | -1.42(-4.18%) |
Nov 02, 2022 | 35.34 | 36.09 | 33.95 | 33.97 | 2,725,909 | -1.52(-4.28%) |