Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 33.25 | 34.56 | 33.25 | 33.94 | 107,465 | +0.73(+2.20%) |
Jan 30, 2023 | 33.39 | 33.57 | 32.95 | 33.21 | 142,802 | -0.54(-1.60%) |
Jan 27, 2023 | 33.35 | 34.22 | 32.27 | 33.75 | 86,977 | +0.50(+1.50%) |
Jan 26, 2023 | 32.73 | 33.34 | 32.32 | 33.25 | 219,410 | +0.70(+2.15%) |
Jan 25, 2023 | 32.43 | 32.96 | 31.79 | 32.55 | 114,944 | -0.23(-0.70%) |
Jan 24, 2023 | 33.42 | 33.59 | 32.72 | 32.78 | 87,291 | -0.86(-2.56%) |
Jan 23, 2023 | 33.63 | 34.19 | 33.36 | 33.64 | 152,014 | -0.27(-0.80%) |
Jan 20, 2023 | 33.72 | 34.19 | 32.42 | 33.91 | 149,700 | +0.54(+1.62%) |
Jan 19, 2023 | 32.78 | 33.63 | 32.56 | 33.37 | 107,245 | +0.58(+1.77%) |
Jan 18, 2023 | 32.84 | 33.55 | 32.25 | 32.79 | 141,286 | -0.07(-0.21%) |
Jan 17, 2023 | 32.61 | 33.63 | 32.10 | 32.86 | 148,433 | +0.41(+1.26%) |
Jan 13, 2023 | 33.10 | 33.74 | 31.97 | 32.45 | 162,965 | -0.69(-2.08%) |
Jan 12, 2023 | 31.97 | 33.15 | 31.97 | 33.14 | 228,941 | +1.22(+3.82%) |
Jan 11, 2023 | 30.60 | 32.01 | 30.43 | 31.92 | 148,407 | +1.22(+3.97%) |
Jan 10, 2023 | 30.62 | 31.36 | 29.88 | 30.70 | 279,406 | -0.04(-0.13%) |
Jan 09, 2023 | 30.57 | 30.95 | 29.86 | 30.74 | 157,530 | +0.28(+0.92%) |
Jan 06, 2023 | 29.48 | 30.53 | 29.21 | 30.46 | 118,536 | +1.20(+4.10%) |
Jan 05, 2023 | 30.05 | 30.05 | 28.75 | 29.26 | 101,553 | -0.88(-2.92%) |
Jan 04, 2023 | 29.29 | 30.44 | 29.25 | 30.14 | 154,277 | +0.91(+3.11%) |
Jan 03, 2023 | 29.18 | 29.85 | 28.82 | 29.23 | 124,939 | +0.00(+0.00%) |
Dec 30, 2022 | 28.77 | 29.28 | 28.50 | 29.23 | 103,791 | +0.25(+0.86%) |
Dec 29, 2022 | 28.30 | 29.48 | 28.30 | 28.98 | 110,777 | +0.74(+2.62%) |
Dec 28, 2022 | 28.49 | 28.95 | 27.97 | 28.24 | 110,727 | -0.27(-0.95%) |
Dec 27, 2022 | 29.15 | 29.18 | 28.39 | 28.51 | 99,321 | -0.60(-2.06%) |
Dec 23, 2022 | 29.45 | 29.48 | 28.82 | 29.11 | 112,455 | -0.42(-1.42%) |
Dec 22, 2022 | 29.69 | 29.89 | 29.00 | 29.53 | 117,135 | -0.34(-1.14%) |
Dec 21, 2022 | 29.88 | 30.63 | 29.60 | 29.87 | 133,431 | +0.23(+0.78%) |
Dec 20, 2022 | 29.95 | 30.39 | 29.48 | 29.64 | 190,373 | -0.39(-1.30%) |
Dec 19, 2022 | 30.30 | 30.44 | 29.17 | 30.03 | 140,805 | +0.70(+2.39%) |
Dec 16, 2022 | 29.13 | 29.78 | 28.92 | 29.33 | 671,245 | -0.22(-0.74%) |
Dec 15, 2022 | 30.50 | 30.50 | 29.16 | 29.55 | 161,410 | -1.15(-3.75%) |
Dec 14, 2022 | 31.01 | 31.68 | 30.29 | 30.70 | 139,450 | -0.34(-1.10%) |
Dec 13, 2022 | 31.78 | 32.20 | 30.96 | 31.04 | 257,854 | -0.23(-0.74%) |
Dec 12, 2022 | 31.27 | 32.33 | 30.36 | 31.27 | 220,098 | +0.23(+0.74%) |
Dec 09, 2022 | 31.79 | 32.47 | 30.95 | 31.04 | 176,735 | -0.73(-2.30%) |
Dec 08, 2022 | 31.86 | 32.84 | 31.47 | 31.77 | 156,465 | -0.07(-0.22%) |
Dec 07, 2022 | 33.64 | 34.29 | 31.69 | 31.84 | 193,835 | -1.92(-5.69%) |
Dec 06, 2022 | 34.03 | 34.55 | 33.64 | 33.76 | 149,260 | -0.20(-0.59%) |
Dec 05, 2022 | 35.82 | 35.82 | 33.48 | 33.96 | 148,594 | -1.95(-5.43%) |
Dec 02, 2022 | 35.16 | 35.93 | 34.89 | 35.91 | 83,540 | +0.43(+1.21%) |
Dec 01, 2022 | 36.29 | 36.42 | 35.09 | 35.48 | 103,462 | -0.84(-2.31%) |
Nov 30, 2022 | 35.55 | 36.39 | 34.36 | 36.32 | 207,505 | +1.07(+3.04%) |
Nov 29, 2022 | 35.61 | 36.22 | 35.07 | 35.25 | 96,684 | -0.44(-1.23%) |
Nov 28, 2022 | 35.65 | 36.55 | 35.30 | 35.69 | 90,583 | -0.20(-0.56%) |
Nov 25, 2022 | 36.16 | 36.66 | 35.42 | 35.89 | 38,413 | -0.66(-1.81%) |
Nov 23, 2022 | 36.92 | 37.51 | 36.26 | 36.55 | 71,589 | -0.77(-2.06%) |
Nov 22, 2022 | 36.39 | 37.36 | 35.76 | 37.32 | 69,432 | +0.94(+2.58%) |
Nov 21, 2022 | 37.59 | 37.78 | 36.03 | 36.38 | 88,007 | -1.18(-3.14%) |
Nov 18, 2022 | 36.95 | 37.98 | 36.95 | 37.56 | 101,028 | +0.94(+2.57%) |
Nov 17, 2022 | 36.05 | 36.83 | 35.80 | 36.62 | 75,106 | +0.35(+0.96%) |
Nov 16, 2022 | 36.74 | 37.36 | 36.19 | 36.27 | 87,816 | -0.73(-1.97%) |
Nov 15, 2022 | 37.22 | 38.49 | 36.59 | 37.00 | 120,416 | +0.32(+0.87%) |
Nov 14, 2022 | 37.38 | 37.98 | 36.68 | 36.68 | 144,531 | -0.92(-2.45%) |
Nov 11, 2022 | 38.33 | 38.86 | 36.84 | 37.60 | 171,147 | -0.86(-2.24%) |
Nov 10, 2022 | 36.76 | 39.19 | 36.53 | 38.46 | 251,563 | +1.99(+5.46%) |
Nov 09, 2022 | 35.85 | 37.30 | 35.70 | 36.47 | 230,980 | +0.69(+1.93%) |
Nov 08, 2022 | 39.73 | 39.73 | 35.38 | 35.78 | 280,158 | -3.95(-9.94%) |
Nov 07, 2022 | 32.44 | 40.85 | 32.37 | 39.73 | 287,007 | +8.18(+25.93%) |
Nov 04, 2022 | 31.92 | 32.12 | 30.80 | 31.55 | 410,968 | -0.07(-0.22%) |
Nov 03, 2022 | 31.76 | 32.07 | 30.98 | 31.62 | 123,633 | -0.44(-1.37%) |
Nov 02, 2022 | 32.83 | 32.93 | 31.84 | 32.06 | 126,369 | -0.76(-2.32%) |