Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 34.39 | 36.53 | 34.39 | 35.64 | 185,109 | +1.42(+4.15%) |
Jan 30, 2023 | 34.45 | 34.76 | 33.60 | 34.22 | 116,979 | -0.57(-1.64%) |
Jan 27, 2023 | 33.55 | 35.42 | 33.19 | 34.79 | 114,437 | +1.18(+3.51%) |
Jan 26, 2023 | 33.94 | 34.77 | 32.05 | 33.61 | 80,824 | +0.07(+0.21%) |
Jan 25, 2023 | 32.98 | 33.67 | 32.50 | 33.54 | 72,750 | +0.28(+0.84%) |
Jan 24, 2023 | 33.61 | 33.94 | 33.18 | 33.26 | 86,014 | -0.49(-1.45%) |
Jan 23, 2023 | 34.08 | 34.35 | 33.11 | 33.75 | 106,249 | -0.27(-0.79%) |
Jan 20, 2023 | 33.97 | 34.52 | 33.51 | 34.02 | 116,048 | +0.69(+2.07%) |
Jan 19, 2023 | 34.13 | 34.57 | 33.19 | 33.33 | 143,356 | -1.19(-3.45%) |
Jan 18, 2023 | 35.38 | 36.25 | 34.23 | 34.52 | 163,507 | -0.58(-1.65%) |
Jan 17, 2023 | 35.49 | 36.37 | 35.03 | 35.10 | 177,821 | -0.80(-2.23%) |
Jan 13, 2023 | 34.83 | 36.00 | 34.64 | 35.90 | 248,316 | +0.66(+1.87%) |
Jan 12, 2023 | 33.39 | 35.33 | 32.91 | 35.24 | 311,739 | +1.94(+5.83%) |
Jan 11, 2023 | 31.27 | 33.30 | 31.27 | 33.30 | 222,033 | +2.00(+6.39%) |
Jan 10, 2023 | 29.99 | 31.44 | 29.99 | 31.30 | 175,138 | +1.16(+3.85%) |
Jan 09, 2023 | 28.78 | 30.45 | 28.78 | 30.14 | 183,501 | +1.79(+6.31%) |
Jan 06, 2023 | 28.06 | 28.77 | 27.55 | 28.35 | 135,509 | +0.51(+1.83%) |
Jan 05, 2023 | 28.44 | 28.61 | 27.59 | 27.84 | 227,274 | -0.86(-3.00%) |
Jan 04, 2023 | 28.76 | 29.16 | 27.95 | 28.70 | 195,718 | +0.44(+1.56%) |
Jan 03, 2023 | 29.83 | 30.62 | 27.84 | 28.26 | 247,656 | -1.33(-4.49%) |
Dec 30, 2022 | 29.38 | 29.78 | 29.08 | 29.59 | 115,108 | -0.13(-0.44%) |
Dec 29, 2022 | 28.99 | 30.30 | 28.99 | 29.72 | 112,146 | +1.01(+3.52%) |
Dec 28, 2022 | 29.05 | 29.70 | 28.33 | 28.71 | 131,875 | -0.43(-1.48%) |
Dec 27, 2022 | 29.87 | 29.97 | 28.79 | 29.14 | 117,775 | -0.75(-2.51%) |
Dec 23, 2022 | 30.86 | 30.99 | 29.47 | 29.89 | 126,321 | -0.90(-2.92%) |
Dec 22, 2022 | 30.50 | 31.09 | 30.20 | 30.79 | 154,650 | +0.00(+0.00%) |
Dec 21, 2022 | 29.07 | 31.39 | 29.01 | 30.79 | 202,228 | +1.91(+6.61%) |
Dec 20, 2022 | 29.17 | 29.94 | 28.84 | 28.88 | 338,952 | -0.57(-1.94%) |
Dec 19, 2022 | 31.31 | 31.31 | 28.82 | 29.45 | 334,032 | -1.69(-5.43%) |
Dec 16, 2022 | 27.75 | 31.85 | 27.75 | 31.14 | 2,213,825 | +3.97(+14.61%) |
Dec 15, 2022 | 28.66 | 29.91 | 26.89 | 27.17 | 277,310 | -2.38(-8.05%) |
Dec 14, 2022 | 29.18 | 30.18 | 28.75 | 29.55 | 250,774 | +0.21(+0.72%) |
Dec 13, 2022 | 30.28 | 31.27 | 29.09 | 29.34 | 291,123 | -0.06(-0.20%) |
Dec 12, 2022 | 28.64 | 29.49 | 28.07 | 29.40 | 201,792 | +0.76(+2.65%) |
Dec 09, 2022 | 29.61 | 30.18 | 28.52 | 28.64 | 184,092 | -1.06(-3.57%) |
Dec 08, 2022 | 29.39 | 30.13 | 29.16 | 29.70 | 233,374 | +0.50(+1.71%) |
Dec 07, 2022 | 29.61 | 30.50 | 28.93 | 29.20 | 318,713 | -0.41(-1.38%) |
Dec 06, 2022 | 29.04 | 30.07 | 28.63 | 29.61 | 504,068 | +0.48(+1.65%) |
Dec 05, 2022 | 28.17 | 29.24 | 27.87 | 29.13 | 307,543 | +0.73(+2.57%) |
Dec 02, 2022 | 27.83 | 28.98 | 27.57 | 28.40 | 147,423 | +0.07(+0.25%) |
Dec 01, 2022 | 28.59 | 29.15 | 27.93 | 28.33 | 176,079 | -0.13(-0.46%) |
Nov 30, 2022 | 27.94 | 28.99 | 27.22 | 28.46 | 324,651 | +0.63(+2.26%) |
Nov 29, 2022 | 28.20 | 28.56 | 27.33 | 27.83 | 165,678 | -0.27(-0.96%) |
Nov 28, 2022 | 29.22 | 30.00 | 27.84 | 28.10 | 206,238 | -1.33(-4.52%) |
Nov 25, 2022 | 29.09 | 29.80 | 28.80 | 29.43 | 121,232 | +0.41(+1.41%) |
Nov 23, 2022 | 28.18 | 29.46 | 28.16 | 29.02 | 199,981 | +0.89(+3.16%) |
Nov 22, 2022 | 28.18 | 28.64 | 27.55 | 28.13 | 198,893 | -0.15(-0.53%) |
Nov 21, 2022 | 29.86 | 29.86 | 27.95 | 28.28 | 316,832 | -1.84(-6.11%) |
Nov 18, 2022 | 30.81 | 30.94 | 29.41 | 30.12 | 339,122 | +0.00(+0.00%) |
Nov 17, 2022 | 30.01 | 30.93 | 29.70 | 30.12 | 358,700 | -0.48(-1.57%) |
Nov 16, 2022 | 33.16 | 33.92 | 30.06 | 30.60 | 352,879 | -3.18(-9.41%) |
Nov 15, 2022 | 34.15 | 35.04 | 33.68 | 33.78 | 197,056 | +0.21(+0.63%) |
Nov 14, 2022 | 36.38 | 36.38 | 33.52 | 33.57 | 266,862 | -3.02(-8.25%) |
Nov 11, 2022 | 36.51 | 37.99 | 36.05 | 36.59 | 284,874 | +0.26(+0.72%) |
Nov 10, 2022 | 38.11 | 39.65 | 36.24 | 36.33 | 632,805 | +0.15(+0.41%) |
Nov 09, 2022 | 36.63 | 37.05 | 35.96 | 36.18 | 626,820 | -0.99(-2.66%) |
Nov 08, 2022 | 36.40 | 39.14 | 35.27 | 37.17 | 424,964 | +1.16(+3.22%) |
Nov 07, 2022 | 38.21 | 38.21 | 33.94 | 36.01 | 494,720 | -1.94(-5.11%) |
Nov 04, 2022 | 36.24 | 38.65 | 34.02 | 37.95 | 452,551 | +4.72(+14.20%) |
Nov 03, 2022 | 34.54 | 34.70 | 33.09 | 33.23 | 307,566 | -1.71(-4.89%) |
Nov 02, 2022 | 35.08 | 34.94 | 242,890 | -0.29(-0.82%) |