Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 32.94 | 36.19 | 32.33 | 34.77 | 3,062,725 | +3.72(+11.98%) |
Jan 30, 2023 | 30.67 | 31.72 | 30.25 | 31.05 | 565,042 | -0.15(-0.48%) |
Jan 27, 2023 | 31.05 | 32.04 | 30.63 | 31.20 | 388,756 | +0.06(+0.19%) |
Jan 26, 2023 | 32.43 | 32.73 | 30.70 | 31.14 | 539,107 | -0.93(-2.90%) |
Jan 25, 2023 | 30.54 | 32.30 | 30.21 | 32.07 | 764,048 | +0.94(+3.02%) |
Jan 24, 2023 | 30.85 | 31.51 | 30.64 | 31.13 | 351,798 | +0.09(+0.29%) |
Jan 23, 2023 | 31.06 | 31.21 | 30.64 | 31.04 | 623,226 | -0.02(-0.06%) |
Jan 20, 2023 | 30.36 | 31.26 | 30.01 | 31.06 | 860,964 | +0.97(+3.22%) |
Jan 19, 2023 | 29.77 | 30.68 | 29.53 | 30.09 | 499,844 | -0.07(-0.23%) |
Jan 18, 2023 | 31.70 | 32.12 | 29.97 | 30.16 | 423,705 | -1.08(-3.46%) |
Jan 17, 2023 | 31.90 | 32.39 | 30.84 | 31.24 | 755,020 | -1.29(-3.97%) |
Jan 13, 2023 | 31.88 | 32.82 | 31.70 | 32.53 | 473,435 | +0.45(+1.40%) |
Jan 12, 2023 | 32.01 | 32.18 | 31.32 | 32.08 | 594,759 | +0.31(+0.98%) |
Jan 11, 2023 | 32.05 | 32.30 | 31.45 | 31.77 | 603,378 | -0.08(-0.25%) |
Jan 10, 2023 | 31.19 | 31.94 | 30.72 | 31.85 | 1,057,959 | +0.71(+2.28%) |
Jan 09, 2023 | 32.17 | 32.61 | 31.14 | 31.14 | 835,026 | -0.53(-1.67%) |
Jan 06, 2023 | 31.66 | 31.85 | 30.71 | 31.67 | 718,209 | +0.76(+2.46%) |
Jan 05, 2023 | 29.84 | 30.99 | 29.20 | 30.91 | 913,427 | +0.80(+2.66%) |
Jan 04, 2023 | 28.90 | 30.65 | 28.75 | 30.11 | 715,929 | +1.21(+4.19%) |
Jan 03, 2023 | 30.33 | 30.92 | 28.46 | 28.90 | 1,049,238 | -1.60(-5.25%) |
Dec 30, 2022 | 29.86 | 30.55 | 29.77 | 30.50 | 444,035 | +0.29(+0.96%) |
Dec 29, 2022 | 29.33 | 30.33 | 29.25 | 30.21 | 478,596 | +1.22(+4.21%) |
Dec 28, 2022 | 29.75 | 29.84 | 28.67 | 28.99 | 538,519 | -0.81(-2.72%) |
Dec 27, 2022 | 29.93 | 30.11 | 29.41 | 29.80 | 359,497 | -0.17(-0.57%) |
Dec 23, 2022 | 29.25 | 29.99 | 28.77 | 29.97 | 458,539 | +0.83(+2.85%) |
Dec 22, 2022 | 29.58 | 29.62 | 28.50 | 29.14 | 649,364 | -0.81(-2.70%) |
Dec 21, 2022 | 29.42 | 30.23 | 28.94 | 29.95 | 694,458 | +0.98(+3.38%) |
Dec 20, 2022 | 29.22 | 29.80 | 28.97 | 28.97 | 527,683 | -0.39(-1.33%) |
Dec 19, 2022 | 29.44 | 30.27 | 28.87 | 29.36 | 577,603 | -0.12(-0.41%) |
Dec 16, 2022 | 30.22 | 31.20 | 29.32 | 29.48 | 2,620,497 | -1.72(-5.51%) |
Dec 15, 2022 | 30.14 | 31.94 | 30.06 | 31.20 | 799,662 | +0.34(+1.10%) |
Dec 14, 2022 | 31.64 | 32.50 | 30.72 | 30.86 | 853,901 | -0.39(-1.25%) |
Dec 13, 2022 | 31.62 | 32.12 | 30.65 | 31.25 | 786,648 | +0.50(+1.63%) |
Dec 12, 2022 | 28.98 | 30.84 | 28.63 | 30.75 | 973,759 | +1.65(+5.67%) |
Dec 09, 2022 | 29.06 | 29.63 | 28.53 | 29.10 | 885,373 | +0.00(+0.00%) |
Dec 08, 2022 | 29.99 | 30.29 | 28.85 | 29.10 | 1,327,076 | -0.16(-0.55%) |
Dec 07, 2022 | 31.67 | 32.30 | 29.05 | 29.26 | 1,649,970 | -2.55(-8.02%) |
Dec 06, 2022 | 32.15 | 32.59 | 31.56 | 31.81 | 916,348 | -0.69(-2.12%) |
Dec 05, 2022 | 35.14 | 35.35 | 31.96 | 32.50 | 1,116,295 | -2.56(-7.30%) |
Dec 02, 2022 | 34.24 | 35.51 | 34.14 | 35.06 | 473,837 | +0.23(+0.66%) |
Dec 01, 2022 | 34.66 | 36.06 | 33.69 | 34.83 | 1,050,565 | +0.27(+0.78%) |
Nov 30, 2022 | 32.74 | 35.00 | 32.30 | 34.56 | 1,570,717 | +1.89(+5.79%) |
Nov 29, 2022 | 33.27 | 33.69 | 32.22 | 32.67 | 596,075 | -0.28(-0.85%) |
Nov 28, 2022 | 33.40 | 34.15 | 32.93 | 32.95 | 926,586 | -1.43(-4.16%) |
Nov 25, 2022 | 33.88 | 34.94 | 33.79 | 34.38 | 214,292 | +0.33(+0.97%) |
Nov 23, 2022 | 34.80 | 34.83 | 33.45 | 34.05 | 593,298 | -1.19(-3.38%) |
Nov 22, 2022 | 34.68 | 35.37 | 34.42 | 35.24 | 449,151 | +0.97(+2.83%) |
Nov 21, 2022 | 33.42 | 34.29 | 32.91 | 34.27 | 792,837 | +0.45(+1.33%) |
Nov 18, 2022 | 35.00 | 35.00 | 33.52 | 33.82 | 577,646 | -1.13(-3.23%) |
Nov 17, 2022 | 34.00 | 34.98 | 33.37 | 34.95 | 549,758 | -0.05(-0.14%) |
Nov 16, 2022 | 36.03 | 36.28 | 34.96 | 35.00 | 656,543 | -1.51(-4.14%) |
Nov 15, 2022 | 36.70 | 37.00 | 35.58 | 36.51 | 939,032 | +0.45(+1.25%) |
Nov 14, 2022 | 35.94 | 36.70 | 35.63 | 36.06 | 1,162,256 | -0.47(-1.29%) |
Nov 11, 2022 | 35.23 | 37.07 | 35.06 | 36.53 | 1,124,358 | +1.37(+3.90%) |
Nov 10, 2022 | 32.84 | 35.23 | 32.53 | 35.16 | 1,201,366 | +3.68(+11.69%) |
Nov 09, 2022 | 32.41 | 32.87 | 31.22 | 31.48 | 955,288 | -1.61(-4.87%) |
Nov 08, 2022 | 32.88 | 33.43 | 32.18 | 33.09 | 814,896 | +0.21(+0.64%) |
Nov 07, 2022 | 31.77 | 32.98 | 31.50 | 32.88 | 1,001,743 | +1.58(+5.05%) |
Nov 04, 2022 | 32.18 | 32.45 | 30.64 | 31.30 | 1,279,350 | +0.03(+0.10%) |
Nov 03, 2022 | 27.43 | 31.27 | 26.45 | 31.27 | 2,528,402 | +3.61(+13.05%) |
Nov 02, 2022 | 28.80 | 27.66 | 27.66 | 1,286,268 | -1.42(-4.88%) |