Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 33.59 | 33.87 | 33.30 | 33.87 | 1,169,755 | +0.44(+1.31%) |
Jan 30, 2023 | 33.48 | 33.70 | 33.42 | 33.44 | 1,239,857 | -0.23(-0.69%) |
Jan 27, 2023 | 33.46 | 33.81 | 33.42 | 33.67 | 1,492,341 | -0.11(-0.32%) |
Jan 26, 2023 | 33.74 | 33.79 | 33.42 | 33.78 | 1,708,894 | +0.47(+1.40%) |
Jan 25, 2023 | 33.09 | 33.37 | 32.97 | 33.31 | 1,524,235 | +0.05(+0.15%) |
Jan 24, 2023 | 33.04 | 33.33 | 32.86 | 33.26 | 900,903 | +0.05(+0.15%) |
Jan 23, 2023 | 32.87 | 33.32 | 32.82 | 33.21 | 1,381,941 | +0.20(+0.62%) |
Jan 20, 2023 | 32.68 | 33.01 | 32.61 | 33.01 | 1,156,211 | +0.48(+1.46%) |
Jan 19, 2023 | 32.85 | 32.91 | 32.43 | 32.53 | 1,269,191 | -0.51(-1.53%) |
Jan 18, 2023 | 33.69 | 33.73 | 33.01 | 33.04 | 1,214,180 | -0.11(-0.32%) |
Jan 17, 2023 | 33.42 | 33.52 | 33.13 | 33.15 | 1,981,398 | +0.51(+1.55%) |
Jan 13, 2023 | 32.35 | 32.72 | 32.33 | 32.64 | 798,087 | +0.06(+0.18%) |
Jan 12, 2023 | 32.55 | 32.72 | 32.30 | 32.58 | 1,551,664 | +0.12(+0.36%) |
Jan 11, 2023 | 32.25 | 32.47 | 32.12 | 32.47 | 914,384 | +0.47(+1.46%) |
Jan 10, 2023 | 31.77 | 32.01 | 31.77 | 32.00 | 862,096 | +0.12(+0.37%) |
Jan 09, 2023 | 32.06 | 32.32 | 31.87 | 31.88 | 1,959,818 | +0.28(+0.89%) |
Jan 06, 2023 | 30.88 | 31.68 | 30.77 | 31.60 | 1,530,628 | +0.67(+2.17%) |
Jan 05, 2023 | 30.89 | 30.96 | 30.75 | 30.93 | 1,615,511 | -0.24(-0.78%) |
Jan 04, 2023 | 31.14 | 31.20 | 30.73 | 31.17 | 2,289,379 | +1.25(+4.19%) |
Jan 03, 2023 | 29.92 | 30.10 | 29.69 | 29.92 | 1,327,186 | +0.31(+1.05%) |
Dec 30, 2022 | 29.74 | 29.86 | 29.44 | 29.61 | 1,183,894 | -0.41(-1.36%) |
Dec 29, 2022 | 29.86 | 30.09 | 29.83 | 30.02 | 1,067,791 | +0.59(+2.02%) |
Dec 28, 2022 | 29.78 | 29.90 | 29.41 | 29.42 | 1,143,851 | -0.36(-1.21%) |
Dec 27, 2022 | 29.75 | 29.90 | 29.65 | 29.78 | 795,899 | +0.33(+1.12%) |
Dec 23, 2022 | 29.30 | 29.47 | 29.19 | 29.45 | 694,694 | +0.17(+0.56%) |
Dec 22, 2022 | 29.35 | 29.37 | 28.93 | 29.29 | 967,831 | -0.33(-1.12%) |
Dec 21, 2022 | 29.42 | 29.74 | 29.41 | 29.62 | 848,693 | +0.34(+1.16%) |
Dec 20, 2022 | 29.22 | 29.45 | 29.20 | 29.28 | 962,376 | +0.01(+0.03%) |
Dec 19, 2022 | 29.29 | 29.45 | 29.20 | 29.27 | 1,141,323 | -0.12(-0.40%) |
Dec 16, 2022 | 29.29 | 29.47 | 29.15 | 29.38 | 1,593,709 | -0.25(-0.85%) |
Dec 15, 2022 | 30.17 | 30.20 | 29.57 | 29.64 | 2,174,923 | -1.19(-3.85%) |
Dec 14, 2022 | 30.83 | 31.13 | 30.58 | 30.82 | 1,939,918 | -0.04(-0.13%) |
Dec 13, 2022 | 31.17 | 31.31 | 30.70 | 30.86 | 1,831,004 | +0.44(+1.44%) |
Dec 12, 2022 | 30.15 | 30.42 | 30.07 | 30.42 | 1,140,756 | +0.26(+0.87%) |
Dec 09, 2022 | 30.26 | 30.46 | 30.15 | 30.16 | 1,053,936 | +0.20(+0.68%) |
Dec 08, 2022 | 29.71 | 29.97 | 29.69 | 29.96 | 1,022,539 | -0.08(-0.26%) |
Dec 07, 2022 | 30.04 | 30.19 | 29.92 | 30.04 | 868,736 | -0.05(-0.16%) |
Dec 06, 2022 | 30.38 | 30.47 | 29.95 | 30.08 | 907,631 | -0.20(-0.67%) |
Dec 05, 2022 | 30.56 | 30.61 | 30.27 | 30.29 | 1,115,472 | -0.46(-1.49%) |
Dec 02, 2022 | 30.47 | 30.80 | 30.41 | 30.74 | 785,771 | +0.07(+0.22%) |
Dec 01, 2022 | 30.57 | 30.72 | 30.28 | 30.68 | 1,308,099 | +0.07(+0.22%) |
Nov 30, 2022 | 30.04 | 30.61 | 29.70 | 30.61 | 2,073,267 | +0.60(+2.01%) |
Nov 29, 2022 | 30.24 | 30.31 | 29.81 | 30.01 | 1,056,166 | -0.05(-0.16%) |
Nov 28, 2022 | 30.51 | 30.59 | 30.00 | 30.05 | 1,056,532 | -0.61(-2.00%) |
Nov 25, 2022 | 30.65 | 30.73 | 30.61 | 30.67 | 402,082 | +0.11(+0.35%) |
Nov 23, 2022 | 30.35 | 30.59 | 30.35 | 30.56 | 1,060,662 | +0.28(+0.93%) |
Nov 22, 2022 | 30.12 | 30.31 | 30.03 | 30.28 | 896,367 | +0.46(+1.53%) |
Nov 21, 2022 | 29.72 | 29.96 | 29.66 | 29.82 | 1,639,871 | -0.04(-0.13%) |
Nov 18, 2022 | 29.83 | 30.01 | 29.69 | 29.86 | 1,645,624 | +0.22(+0.75%) |
Nov 17, 2022 | 29.67 | 29.78 | 29.47 | 29.64 | 3,042,171 | -0.32(-1.07%) |
Nov 16, 2022 | 30.05 | 30.20 | 29.91 | 29.96 | 1,309,347 | -0.48(-1.57%) |
Nov 15, 2022 | 30.73 | 30.76 | 30.17 | 30.43 | 1,384,619 | -0.05(-0.16%) |
Nov 14, 2022 | 30.48 | 30.80 | 30.38 | 30.48 | 1,913,566 | -0.21(-0.70%) |
Nov 11, 2022 | 29.98 | 30.78 | 29.94 | 30.70 | 1,464,401 | +0.99(+3.34%) |
Nov 10, 2022 | 29.45 | 29.72 | 29.24 | 29.70 | 1,668,406 | +1.56(+5.56%) |
Nov 09, 2022 | 28.26 | 28.57 | 28.12 | 28.14 | 1,110,196 | -0.12(-0.41%) |
Nov 08, 2022 | 28.15 | 28.47 | 28.04 | 28.26 | 1,027,156 | +0.16(+0.55%) |
Nov 07, 2022 | 28.03 | 28.17 | 27.84 | 28.10 | 1,041,238 | +0.25(+0.91%) |
Nov 04, 2022 | 27.38 | 27.87 | 27.34 | 27.85 | 1,635,322 | +1.35(+5.10%) |
Nov 03, 2022 | 26.17 | 26.68 | 26.14 | 26.50 | 1,471,991 | -0.15(-0.55%) |
Nov 02, 2022 | 27.13 | 26.62 | 26.64 | 1,681,178 | -0.66(-2.42%) |