Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 32.83 | 34.47 | 32.84 | 34.42 | 40,425 | +1.64(+5.00%) |
Jan 30, 2023 | 33.11 | 34.01 | 32.74 | 32.78 | 15,344 | -0.95(-2.82%) |
Jan 27, 2023 | 33.17 | 34.09 | 33.17 | 33.73 | 20,787 | +0.34(+1.03%) |
Jan 26, 2023 | 33.60 | 33.60 | 32.19 | 33.38 | 16,159 | +0.52(+1.58%) |
Jan 25, 2023 | 32.41 | 33.11 | 32.00 | 32.86 | 26,466 | -0.60(-1.79%) |
Jan 24, 2023 | 32.39 | 33.67 | 31.73 | 33.46 | 21,980 | +0.62(+1.90%) |
Jan 23, 2023 | 31.94 | 33.28 | 31.81 | 32.84 | 19,913 | +1.04(+3.26%) |
Jan 20, 2023 | 30.65 | 31.80 | 30.26 | 31.80 | 33,819 | +1.30(+4.25%) |
Jan 19, 2023 | 31.81 | 32.12 | 30.49 | 30.51 | 42,632 | -2.00(-6.16%) |
Jan 18, 2023 | 34.65 | 35.05 | 32.51 | 32.51 | 50,010 | -1.97(-5.72%) |
Jan 17, 2023 | 35.10 | 35.39 | 34.47 | 34.48 | 25,853 | -0.85(-2.42%) |
Jan 13, 2023 | 34.40 | 35.42 | 34.38 | 35.34 | 24,454 | -0.18(-0.50%) |
Jan 12, 2023 | 35.23 | 35.89 | 34.67 | 35.52 | 31,914 | +0.53(+1.52%) |
Jan 11, 2023 | 34.60 | 35.02 | 34.10 | 34.98 | 31,527 | +0.95(+2.80%) |
Jan 10, 2023 | 33.45 | 34.03 | 33.17 | 34.03 | 9,628 | +0.60(+1.79%) |
Jan 09, 2023 | 34.13 | 35.06 | 33.36 | 33.43 | 43,502 | -0.51(-1.50%) |
Jan 06, 2023 | 32.24 | 34.16 | 32.24 | 33.94 | 55,694 | +2.54(+8.10%) |
Jan 05, 2023 | 32.00 | 32.00 | 31.22 | 31.40 | 53,082 | -1.05(-3.24%) |
Jan 04, 2023 | 31.97 | 32.73 | 31.75 | 32.45 | 47,042 | +0.80(+2.51%) |
Jan 03, 2023 | 31.91 | 32.03 | 30.78 | 31.66 | 19,990 | +0.28(+0.88%) |
Dec 30, 2022 | 31.30 | 31.52 | 30.55 | 31.38 | 26,868 | -0.45(-1.42%) |
Dec 29, 2022 | 31.17 | 32.10 | 31.17 | 31.83 | 70,466 | +1.16(+3.78%) |
Dec 28, 2022 | 32.12 | 32.31 | 30.67 | 30.67 | 29,022 | -1.33(-4.14%) |
Dec 27, 2022 | 31.85 | 32.42 | 31.69 | 32.00 | 16,310 | +0.34(+1.09%) |
Dec 23, 2022 | 31.05 | 31.79 | 30.89 | 31.66 | 39,311 | +0.58(+1.87%) |
Dec 22, 2022 | 31.73 | 31.73 | 29.68 | 31.08 | 19,957 | -1.32(-4.07%) |
Dec 21, 2022 | 31.64 | 32.51 | 31.57 | 32.39 | 22,302 | +1.65(+5.37%) |
Dec 20, 2022 | 30.49 | 31.15 | 30.49 | 30.74 | 11,815 | +0.15(+0.50%) |
Dec 19, 2022 | 30.88 | 31.65 | 30.24 | 30.59 | 46,251 | -0.39(-1.25%) |
Dec 16, 2022 | 30.65 | 31.05 | 30.21 | 30.98 | 24,127 | -0.59(-1.86%) |
Dec 15, 2022 | 32.90 | 32.90 | 31.02 | 31.56 | 40,272 | -2.47(-7.25%) |
Dec 14, 2022 | 34.27 | 35.31 | 33.52 | 34.03 | 21,580 | -0.23(-0.69%) |
Dec 13, 2022 | 36.45 | 36.45 | 33.49 | 34.26 | 43,884 | +0.47(+1.39%) |
Dec 12, 2022 | 32.46 | 33.86 | 32.44 | 33.79 | 11,435 | +1.58(+4.89%) |
Dec 09, 2022 | 32.84 | 33.33 | 32.18 | 32.22 | 13,227 | -0.80(-2.43%) |
Dec 08, 2022 | 33.09 | 33.54 | 32.71 | 33.02 | 38,217 | +0.57(+1.75%) |
Dec 07, 2022 | 32.27 | 32.94 | 32.27 | 32.45 | 15,679 | -0.20(-0.60%) |
Dec 06, 2022 | 33.93 | 34.03 | 31.85 | 32.65 | 34,104 | -1.12(-3.30%) |
Dec 05, 2022 | 34.61 | 34.61 | 33.61 | 33.76 | 30,097 | -1.89(-5.30%) |
Dec 02, 2022 | 34.24 | 35.91 | 33.62 | 35.65 | 48,936 | +0.70(+2.02%) |
Dec 01, 2022 | 35.20 | 35.41 | 34.38 | 34.95 | 20,812 | -0.09(-0.25%) |
Nov 30, 2022 | 33.36 | 35.04 | 32.25 | 35.04 | 38,187 | +1.73(+5.20%) |
Nov 29, 2022 | 32.84 | 33.50 | 32.72 | 33.30 | 28,500 | +0.56(+1.70%) |
Nov 28, 2022 | 33.95 | 34.12 | 32.46 | 32.75 | 31,785 | -1.84(-5.32%) |
Nov 25, 2022 | 34.59 | 34.86 | 34.41 | 34.59 | 15,271 | +0.19(+0.54%) |
Nov 23, 2022 | 33.94 | 34.64 | 33.94 | 34.40 | 41,346 | +0.43(+1.27%) |
Nov 22, 2022 | 33.56 | 34.10 | 33.56 | 33.97 | 39,759 | +0.77(+2.33%) |
Nov 21, 2022 | 32.50 | 33.42 | 32.50 | 33.20 | 28,608 | +0.42(+1.28%) |
Nov 18, 2022 | 32.89 | 33.19 | 32.26 | 32.78 | 42,895 | +0.65(+2.01%) |
Nov 17, 2022 | 31.13 | 32.14 | 30.57 | 32.13 | 23,110 | -0.20(-0.61%) |
Nov 16, 2022 | 33.06 | 33.06 | 32.20 | 32.33 | 36,162 | -0.76(-2.31%) |
Nov 15, 2022 | 33.47 | 33.55 | 32.47 | 33.09 | 64,922 | +0.68(+2.08%) |
Nov 14, 2022 | 32.84 | 33.72 | 32.38 | 32.41 | 16,184 | -0.63(-1.90%) |
Nov 11, 2022 | 33.36 | 33.67 | 32.71 | 33.04 | 32,383 | -0.08(-0.24%) |
Nov 10, 2022 | 31.93 | 33.17 | 31.52 | 33.12 | 65,639 | +3.71(+12.61%) |
Nov 09, 2022 | 30.18 | 30.79 | 29.34 | 29.41 | 78,247 | -1.30(-4.24%) |
Nov 08, 2022 | 30.23 | 31.07 | 29.70 | 30.71 | 68,903 | +0.81(+2.72%) |
Nov 07, 2022 | 29.52 | 30.04 | 28.88 | 29.90 | 51,507 | +0.92(+3.17%) |
Nov 04, 2022 | 28.76 | 29.19 | 27.82 | 28.98 | 96,447 | +1.29(+4.66%) |
Nov 03, 2022 | 26.34 | 28.40 | 26.06 | 27.69 | 62,951 | +0.78(+2.91%) |
Nov 02, 2022 | 28.04 | 26.85 | 26.91 | 70,043 | -1.48(-5.21%) |