Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 34.69 | 36.51 | 34.27 | 36.38 | 2,759,371 | +1.64(+4.73%) |
Jan 30, 2023 | 34.19 | 34.76 | 34.02 | 34.74 | 1,286,253 | +0.05(+0.16%) |
Jan 27, 2023 | 32.67 | 34.89 | 32.66 | 34.68 | 2,743,540 | +2.01(+6.15%) |
Jan 26, 2023 | 33.37 | 33.50 | 32.22 | 32.67 | 2,825,746 | -0.37(-1.12%) |
Jan 25, 2023 | 32.17 | 33.14 | 31.91 | 33.04 | 1,840,389 | +0.68(+2.12%) |
Jan 24, 2023 | 32.95 | 33.32 | 32.14 | 32.36 | 752,759 | -0.18(-0.57%) |
Jan 23, 2023 | 32.31 | 32.95 | 31.99 | 32.54 | 1,095,580 | +0.28(+0.87%) |
Jan 20, 2023 | 31.89 | 32.27 | 31.19 | 32.26 | 1,587,150 | +0.41(+1.30%) |
Jan 19, 2023 | 32.18 | 32.36 | 31.79 | 31.85 | 1,056,662 | -0.83(-2.55%) |
Jan 18, 2023 | 33.45 | 33.72 | 32.38 | 32.68 | 998,482 | -0.63(-1.90%) |
Jan 17, 2023 | 33.38 | 33.65 | 33.01 | 33.31 | 1,217,002 | -0.10(-0.29%) |
Jan 13, 2023 | 32.73 | 33.85 | 32.60 | 33.41 | 961,657 | +0.27(+0.82%) |
Jan 12, 2023 | 32.71 | 33.37 | 32.27 | 33.14 | 1,156,191 | +0.79(+2.44%) |
Jan 11, 2023 | 31.47 | 32.41 | 31.42 | 32.35 | 1,201,433 | +1.21(+3.89%) |
Jan 10, 2023 | 30.42 | 31.15 | 30.05 | 31.14 | 904,993 | +0.56(+1.84%) |
Jan 09, 2023 | 30.98 | 31.50 | 30.53 | 30.57 | 1,070,117 | -0.40(-1.30%) |
Jan 06, 2023 | 30.27 | 30.99 | 29.71 | 30.98 | 1,415,547 | +0.85(+2.83%) |
Jan 05, 2023 | 30.66 | 30.66 | 29.94 | 30.13 | 908,562 | -0.95(-3.05%) |
Jan 04, 2023 | 29.68 | 31.33 | 29.68 | 31.07 | 2,306,608 | +1.12(+3.75%) |
Jan 03, 2023 | 29.92 | 30.59 | 29.35 | 29.95 | 1,571,928 | +0.34(+1.16%) |
Dec 30, 2022 | 29.34 | 29.67 | 29.04 | 29.61 | 996,726 | -0.04(-0.12%) |
Dec 29, 2022 | 28.98 | 29.84 | 28.81 | 29.64 | 1,117,442 | +0.90(+3.12%) |
Dec 28, 2022 | 29.70 | 29.91 | 28.62 | 28.75 | 1,282,193 | -1.04(-3.48%) |
Dec 27, 2022 | 29.50 | 29.91 | 29.27 | 29.78 | 1,127,773 | +0.31(+1.06%) |
Dec 23, 2022 | 29.08 | 29.76 | 28.98 | 29.47 | 742,478 | +0.10(+0.36%) |
Dec 22, 2022 | 28.40 | 29.38 | 28.00 | 29.36 | 1,784,169 | +0.68(+2.37%) |
Dec 21, 2022 | 29.03 | 29.38 | 28.65 | 28.69 | 1,802,438 | -0.02(-0.06%) |
Dec 20, 2022 | 28.62 | 29.25 | 28.52 | 28.70 | 1,373,178 | -0.17(-0.57%) |
Dec 19, 2022 | 29.69 | 29.93 | 28.48 | 28.87 | 2,023,911 | -0.85(-2.87%) |
Dec 16, 2022 | 30.57 | 30.80 | 29.28 | 29.72 | 2,564,048 | -1.36(-4.37%) |
Dec 15, 2022 | 31.36 | 31.79 | 31.01 | 31.08 | 1,024,428 | -0.71(-2.25%) |
Dec 14, 2022 | 31.06 | 32.30 | 31.06 | 31.79 | 2,043,839 | +0.14(+0.44%) |
Dec 13, 2022 | 32.80 | 33.35 | 31.02 | 31.65 | 2,077,090 | +0.29(+0.92%) |
Dec 12, 2022 | 31.00 | 31.42 | 29.99 | 31.37 | 1,645,594 | +0.36(+1.15%) |
Dec 09, 2022 | 30.26 | 31.24 | 30.21 | 31.01 | 1,669,622 | +0.52(+1.71%) |
Dec 08, 2022 | 30.46 | 30.87 | 30.26 | 30.49 | 2,321,542 | +0.32(+1.07%) |
Dec 07, 2022 | 30.64 | 31.00 | 29.79 | 30.17 | 2,925,725 | -0.80(-2.59%) |
Dec 06, 2022 | 32.52 | 32.80 | 30.72 | 30.97 | 4,517,266 | -2.18(-6.57%) |
Dec 05, 2022 | 33.72 | 34.49 | 33.00 | 33.14 | 2,586,369 | -2.22(-6.28%) |
Dec 02, 2022 | 35.79 | 36.18 | 35.36 | 35.36 | 1,009,795 | -0.70(-1.93%) |
Dec 01, 2022 | 36.66 | 37.32 | 35.63 | 36.06 | 1,135,453 | -0.48(-1.31%) |
Nov 30, 2022 | 36.23 | 36.66 | 35.56 | 36.54 | 1,381,097 | +0.30(+0.82%) |
Nov 29, 2022 | 35.59 | 36.45 | 35.45 | 36.24 | 804,120 | +1.05(+3.00%) |
Nov 28, 2022 | 35.55 | 36.12 | 34.99 | 35.19 | 916,730 | -0.77(-2.14%) |
Nov 25, 2022 | 35.24 | 36.11 | 35.16 | 35.96 | 427,986 | +0.72(+2.04%) |
Nov 23, 2022 | 34.72 | 35.50 | 34.35 | 35.24 | 668,532 | -0.27(-0.75%) |
Nov 22, 2022 | 34.90 | 35.64 | 34.58 | 35.51 | 747,234 | +0.92(+2.65%) |
Nov 21, 2022 | 34.33 | 34.69 | 34.10 | 34.59 | 1,025,774 | +0.08(+0.23%) |
Nov 18, 2022 | 35.28 | 35.37 | 34.12 | 34.52 | 749,340 | +0.01(+0.02%) |
Nov 17, 2022 | 33.53 | 34.51 | 33.32 | 34.51 | 677,203 | +0.22(+0.66%) |
Nov 16, 2022 | 35.21 | 35.32 | 34.24 | 34.28 | 805,895 | -1.15(-3.24%) |
Nov 15, 2022 | 35.70 | 36.30 | 34.96 | 35.43 | 1,354,254 | +0.35(+1.01%) |
Nov 14, 2022 | 35.62 | 36.31 | 35.06 | 35.08 | 1,818,575 | -0.77(-2.15%) |
Nov 11, 2022 | 35.54 | 36.58 | 34.70 | 35.85 | 2,110,784 | +0.79(+2.24%) |
Nov 10, 2022 | 33.53 | 35.16 | 33.18 | 35.06 | 1,819,518 | +3.01(+9.38%) |
Nov 09, 2022 | 32.49 | 32.92 | 31.81 | 32.05 | 973,928 | -0.84(-2.55%) |
Nov 08, 2022 | 32.77 | 33.50 | 32.55 | 32.89 | 1,046,053 | +0.09(+0.26%) |
Nov 07, 2022 | 33.76 | 34.13 | 32.49 | 32.80 | 1,524,185 | -0.61(-1.84%) |
Nov 04, 2022 | 32.83 | 33.43 | 32.59 | 33.42 | 884,228 | +1.08(+3.34%) |
Nov 03, 2022 | 32.41 | 32.78 | 31.62 | 32.34 | 1,222,742 | -0.65(-1.96%) |
Nov 02, 2022 | 33.75 | 34.45 | 32.97 | 32.99 | 1,043,493 | -1.06(-3.12%) |