Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 38.58 | 39.58 | 38.51 | 39.46 | 1,238,847 | +0.91(+2.36%) |
Jan 30, 2023 | 38.57 | 38.97 | 37.98 | 38.55 | 1,021,273 | -0.51(-1.31%) |
Jan 27, 2023 | 39.09 | 39.43 | 38.78 | 39.06 | 708,192 | +0.09(+0.23%) |
Jan 26, 2023 | 38.50 | 39.05 | 37.95 | 38.97 | 777,209 | +0.88(+2.31%) |
Jan 25, 2023 | 37.09 | 38.12 | 35.85 | 38.09 | 739,190 | +0.43(+1.14%) |
Jan 24, 2023 | 38.30 | 38.66 | 36.73 | 37.66 | 796,851 | -0.76(-1.98%) |
Jan 23, 2023 | 37.78 | 38.80 | 37.68 | 38.42 | 935,149 | +0.65(+1.72%) |
Jan 20, 2023 | 36.08 | 37.94 | 35.95 | 37.77 | 1,168,876 | +2.03(+5.68%) |
Jan 19, 2023 | 36.46 | 36.81 | 35.60 | 35.74 | 923,126 | -1.08(-2.93%) |
Jan 18, 2023 | 37.63 | 38.11 | 36.74 | 36.82 | 641,431 | -0.43(-1.15%) |
Jan 17, 2023 | 37.43 | 37.69 | 36.84 | 37.25 | 717,732 | -0.31(-0.83%) |
Jan 13, 2023 | 36.46 | 37.80 | 36.15 | 37.56 | 989,345 | +0.58(+1.57%) |
Jan 12, 2023 | 37.30 | 37.95 | 36.73 | 36.98 | 771,689 | +0.19(+0.52%) |
Jan 11, 2023 | 37.82 | 38.64 | 36.37 | 36.79 | 1,078,093 | -0.95(-2.52%) |
Jan 10, 2023 | 36.50 | 37.84 | 36.50 | 37.74 | 884,828 | +1.12(+3.06%) |
Jan 09, 2023 | 35.94 | 36.93 | 35.87 | 36.62 | 864,635 | +0.92(+2.58%) |
Jan 06, 2023 | 34.86 | 36.40 | 34.79 | 35.70 | 869,350 | +1.16(+3.36%) |
Jan 05, 2023 | 33.81 | 34.62 | 33.49 | 34.54 | 907,997 | +0.52(+1.53%) |
Jan 04, 2023 | 32.95 | 34.19 | 32.60 | 34.02 | 833,593 | +1.60(+4.94%) |
Jan 03, 2023 | 32.56 | 33.05 | 31.83 | 32.42 | 932,993 | +0.51(+1.60%) |
Dec 30, 2022 | 32.97 | 33.21 | 31.58 | 31.91 | 887,617 | -1.61(-4.80%) |
Dec 29, 2022 | 32.27 | 33.72 | 32.11 | 33.52 | 858,672 | +1.42(+4.42%) |
Dec 28, 2022 | 32.95 | 33.19 | 32.04 | 32.10 | 671,945 | -0.76(-2.31%) |
Dec 27, 2022 | 33.09 | 33.09 | 32.34 | 32.86 | 577,834 | -0.08(-0.24%) |
Dec 23, 2022 | 32.96 | 33.53 | 32.34 | 32.94 | 399,100 | -0.14(-0.42%) |
Dec 22, 2022 | 32.26 | 33.10 | 31.80 | 33.08 | 625,611 | +0.28(+0.85%) |
Dec 21, 2022 | 32.12 | 32.98 | 31.86 | 32.80 | 744,232 | +0.18(+0.55%) |
Dec 20, 2022 | 32.80 | 33.66 | 32.55 | 32.62 | 834,416 | -0.48(-1.45%) |
Dec 19, 2022 | 35.25 | 35.59 | 32.67 | 33.10 | 1,328,677 | -2.33(-6.58%) |
Dec 16, 2022 | 34.48 | 35.62 | 33.78 | 35.43 | 1,674,927 | +0.37(+1.06%) |
Dec 15, 2022 | 35.02 | 35.43 | 34.14 | 35.06 | 1,092,634 | -0.62(-1.74%) |
Dec 14, 2022 | 35.66 | 36.38 | 34.83 | 35.68 | 1,268,060 | +0.14(+0.39%) |
Dec 13, 2022 | 35.51 | 36.16 | 34.73 | 35.54 | 1,666,708 | +0.97(+2.81%) |
Dec 12, 2022 | 34.11 | 35.03 | 33.08 | 34.57 | 2,350,413 | -0.68(-1.93%) |
Dec 09, 2022 | 35.79 | 36.89 | 34.78 | 35.25 | 1,426,774 | -0.66(-1.84%) |
Dec 08, 2022 | 33.30 | 36.33 | 33.18 | 35.91 | 1,650,019 | +3.09(+9.41%) |
Dec 07, 2022 | 32.68 | 33.31 | 32.52 | 32.82 | 850,795 | -0.12(-0.36%) |
Dec 06, 2022 | 32.42 | 33.47 | 32.27 | 32.94 | 1,005,828 | +0.38(+1.17%) |
Dec 05, 2022 | 31.70 | 33.11 | 30.96 | 32.56 | 1,468,779 | +0.42(+1.31%) |
Dec 02, 2022 | 32.20 | 32.88 | 31.58 | 32.14 | 837,690 | -1.01(-3.05%) |
Dec 01, 2022 | 33.53 | 33.70 | 32.76 | 33.15 | 636,054 | -0.30(-0.90%) |
Nov 30, 2022 | 33.07 | 33.77 | 32.58 | 33.45 | 865,142 | +0.36(+1.09%) |
Nov 29, 2022 | 34.37 | 34.41 | 32.90 | 33.09 | 927,966 | -1.47(-4.25%) |
Nov 28, 2022 | 34.58 | 35.37 | 34.33 | 34.56 | 822,754 | -0.25(-0.72%) |
Nov 25, 2022 | 34.76 | 34.87 | 34.25 | 34.81 | 257,003 | +0.21(+0.61%) |
Nov 23, 2022 | 34.15 | 34.73 | 34.14 | 34.60 | 621,062 | +0.38(+1.11%) |
Nov 22, 2022 | 33.30 | 34.33 | 32.52 | 34.22 | 810,196 | +1.00(+3.01%) |
Nov 21, 2022 | 33.68 | 33.90 | 32.49 | 33.22 | 583,443 | -0.65(-1.92%) |
Nov 18, 2022 | 34.50 | 34.78 | 33.53 | 33.87 | 620,075 | +0.43(+1.29%) |
Nov 17, 2022 | 33.30 | 33.53 | 32.52 | 33.44 | 649,790 | -0.32(-0.95%) |
Nov 16, 2022 | 33.74 | 33.97 | 32.39 | 33.76 | 625,566 | -0.55(-1.60%) |
Nov 15, 2022 | 34.61 | 35.44 | 34.16 | 34.31 | 804,160 | +0.23(+0.67%) |
Nov 14, 2022 | 32.79 | 34.63 | 32.59 | 34.08 | 1,110,013 | +0.79(+2.37%) |
Nov 11, 2022 | 32.49 | 33.33 | 32.20 | 33.29 | 873,712 | +1.17(+3.64%) |
Nov 10, 2022 | 29.92 | 32.20 | 29.92 | 32.12 | 1,127,713 | +3.66(+12.86%) |
Nov 09, 2022 | 28.55 | 28.87 | 27.77 | 28.46 | 888,394 | -0.43(-1.49%) |
Nov 08, 2022 | 28.73 | 29.62 | 28.31 | 28.89 | 804,919 | -0.04(-0.14%) |
Nov 07, 2022 | 30.27 | 30.45 | 28.27 | 28.93 | 870,454 | -1.37(-4.52%) |
Nov 04, 2022 | 30.18 | 30.47 | 29.14 | 30.30 | 819,369 | +0.84(+2.85%) |
Nov 03, 2022 | 29.58 | 30.56 | 29.21 | 29.46 | 742,759 | -0.63(-2.09%) |
Nov 02, 2022 | 33.06 | 34.20 | 30.01 | 30.09 | 1,605,479 | -2.38(-7.33%) |