Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 34.82 | 35.66 | 34.47 | 35.65 | 1,261,657 | +0.45(+1.29%) |
Jan 30, 2023 | 35.61 | 36.05 | 35.11 | 35.20 | 668,605 | -0.84(-2.33%) |
Jan 27, 2023 | 35.91 | 36.27 | 35.56 | 36.04 | 506,446 | +0.07(+0.18%) |
Jan 26, 2023 | 35.51 | 35.97 | 35.04 | 35.97 | 573,138 | +0.63(+1.79%) |
Jan 25, 2023 | 34.63 | 35.34 | 34.63 | 35.34 | 332,908 | +0.34(+0.97%) |
Jan 24, 2023 | 34.81 | 35.21 | 34.43 | 35.00 | 366,856 | +0.35(+1.01%) |
Jan 23, 2023 | 33.98 | 34.83 | 33.98 | 34.65 | 353,992 | +0.49(+1.44%) |
Jan 20, 2023 | 33.82 | 34.19 | 33.24 | 34.16 | 440,191 | +0.45(+1.34%) |
Jan 19, 2023 | 33.75 | 34.23 | 33.38 | 33.71 | 763,756 | -0.26(-0.78%) |
Jan 18, 2023 | 34.53 | 35.02 | 33.81 | 33.97 | 355,554 | -0.24(-0.69%) |
Jan 17, 2023 | 33.63 | 34.26 | 33.56 | 34.21 | 460,428 | +0.64(+1.91%) |
Jan 13, 2023 | 33.16 | 33.81 | 33.15 | 33.56 | 416,377 | -0.09(-0.25%) |
Jan 12, 2023 | 33.47 | 33.74 | 32.72 | 33.65 | 450,192 | +0.28(+0.85%) |
Jan 11, 2023 | 33.08 | 33.49 | 32.88 | 33.37 | 459,869 | +0.94(+2.91%) |
Jan 10, 2023 | 31.70 | 32.51 | 31.70 | 32.42 | 427,539 | +0.55(+1.72%) |
Jan 09, 2023 | 32.60 | 32.83 | 31.86 | 31.87 | 407,984 | -0.68(-2.09%) |
Jan 06, 2023 | 32.15 | 32.90 | 32.03 | 32.55 | 609,521 | +0.63(+1.98%) |
Jan 05, 2023 | 31.13 | 32.25 | 30.92 | 31.92 | 528,539 | +0.42(+1.32%) |
Jan 04, 2023 | 30.85 | 31.66 | 30.61 | 31.51 | 553,297 | +1.16(+3.83%) |
Jan 03, 2023 | 30.45 | 30.66 | 29.66 | 30.34 | 432,204 | +0.51(+1.71%) |
Dec 30, 2022 | 29.44 | 29.89 | 29.40 | 29.83 | 380,681 | -0.01(-0.03%) |
Dec 29, 2022 | 29.09 | 29.97 | 29.02 | 29.84 | 359,465 | +0.93(+3.20%) |
Dec 28, 2022 | 30.17 | 30.30 | 28.89 | 28.92 | 531,037 | -1.13(-3.77%) |
Dec 27, 2022 | 29.93 | 30.14 | 29.82 | 30.05 | 300,109 | +0.02(+0.06%) |
Dec 23, 2022 | 29.87 | 30.17 | 29.50 | 30.03 | 350,798 | +0.04(+0.13%) |
Dec 22, 2022 | 29.44 | 30.00 | 29.09 | 30.00 | 460,037 | +0.11(+0.38%) |
Dec 21, 2022 | 29.76 | 30.22 | 29.36 | 29.88 | 427,523 | +0.59(+2.03%) |
Dec 20, 2022 | 29.29 | 29.63 | 29.03 | 29.29 | 504,355 | -0.26(-0.89%) |
Dec 19, 2022 | 30.35 | 30.46 | 29.36 | 29.55 | 506,585 | -1.06(-3.45%) |
Dec 16, 2022 | 30.69 | 30.84 | 30.29 | 30.61 | 1,782,115 | -0.55(-1.76%) |
Dec 15, 2022 | 30.15 | 31.28 | 29.99 | 31.16 | 949,606 | +0.28(+0.92%) |
Dec 14, 2022 | 31.02 | 31.37 | 30.57 | 30.87 | 389,257 | -0.11(-0.37%) |
Dec 13, 2022 | 32.30 | 32.79 | 30.92 | 30.99 | 548,290 | +0.44(+1.45%) |
Dec 12, 2022 | 30.38 | 30.66 | 29.77 | 30.54 | 452,476 | +0.54(+1.79%) |
Dec 09, 2022 | 30.20 | 30.73 | 29.94 | 30.00 | 378,049 | -0.62(-2.03%) |
Dec 08, 2022 | 30.39 | 31.06 | 30.21 | 30.63 | 498,194 | +0.11(+0.37%) |
Dec 07, 2022 | 29.73 | 30.65 | 29.69 | 30.51 | 418,104 | +0.94(+3.19%) |
Dec 06, 2022 | 30.07 | 30.16 | 29.14 | 29.57 | 400,497 | -0.45(-1.51%) |
Dec 05, 2022 | 30.17 | 30.25 | 29.73 | 30.02 | 409,344 | -0.62(-2.03%) |
Dec 02, 2022 | 30.26 | 31.01 | 30.23 | 30.65 | 424,551 | -0.34(-1.10%) |
Dec 01, 2022 | 30.94 | 31.64 | 30.57 | 30.99 | 621,085 | +0.37(+1.20%) |
Nov 30, 2022 | 29.81 | 30.65 | 28.93 | 30.62 | 627,844 | +0.62(+2.08%) |
Nov 29, 2022 | 29.43 | 30.02 | 29.32 | 30.00 | 439,117 | +0.49(+1.66%) |
Nov 28, 2022 | 30.00 | 30.10 | 29.19 | 29.50 | 661,550 | -0.73(-2.40%) |
Nov 25, 2022 | 30.05 | 30.37 | 29.96 | 30.23 | 168,322 | -0.11(-0.37%) |
Nov 23, 2022 | 29.81 | 30.55 | 29.48 | 30.34 | 430,302 | +0.50(+1.68%) |
Nov 22, 2022 | 28.98 | 29.86 | 28.90 | 29.84 | 622,369 | +0.35(+1.18%) |
Nov 21, 2022 | 29.64 | 29.69 | 29.31 | 29.49 | 395,842 | -0.16(-0.54%) |
Nov 18, 2022 | 30.18 | 30.74 | 29.15 | 29.66 | 355,201 | -0.02(-0.06%) |
Nov 17, 2022 | 29.43 | 29.79 | 28.73 | 29.67 | 574,233 | -0.49(-1.63%) |
Nov 16, 2022 | 30.05 | 30.53 | 29.58 | 30.17 | 859,274 | -0.09(-0.28%) |
Nov 15, 2022 | 30.18 | 30.74 | 29.73 | 30.25 | 627,747 | +0.98(+3.35%) |
Nov 14, 2022 | 30.44 | 30.58 | 29.24 | 29.27 | 647,978 | -1.68(-5.43%) |
Nov 11, 2022 | 30.10 | 31.12 | 29.82 | 30.95 | 1,083,886 | +0.67(+2.21%) |
Nov 10, 2022 | 29.87 | 32.04 | 29.78 | 30.28 | 2,613,669 | +2.09(+7.40%) |
Nov 09, 2022 | 27.96 | 29.34 | 27.87 | 28.19 | 735,036 | -0.12(-0.43%) |
Nov 08, 2022 | 27.88 | 28.54 | 27.55 | 28.31 | 1,069,583 | +0.61(+2.22%) |
Nov 07, 2022 | 27.75 | 28.12 | 27.10 | 27.70 | 784,776 | +0.12(+0.44%) |
Nov 04, 2022 | 27.25 | 28.08 | 26.88 | 27.58 | 658,033 | +0.75(+2.80%) |
Nov 03, 2022 | 26.66 | 27.43 | 26.39 | 26.83 | 846,563 | -0.56(-2.03%) |
Nov 02, 2022 | 27.91 | 29.00 | 27.36 | 27.39 | 1,067,907 | -0.57(-2.03%) |