Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 38.47 | 40.58 | 38.47 | 40.54 | 51,756 | +2.24(+5.86%) |
Jan 30, 2023 | 38.77 | 39.15 | 38.30 | 38.30 | 33,254 | -0.69(-1.77%) |
Jan 27, 2023 | 38.45 | 39.45 | 38.45 | 38.98 | 11,469 | +0.45(+1.16%) |
Jan 26, 2023 | 39.28 | 39.30 | 38.34 | 38.54 | 21,139 | -0.42(-1.08%) |
Jan 25, 2023 | 38.68 | 39.02 | 37.97 | 38.95 | 28,637 | -0.44(-1.11%) |
Jan 24, 2023 | 39.68 | 40.31 | 39.32 | 39.39 | 28,270 | -0.60(-1.50%) |
Jan 23, 2023 | 38.98 | 39.99 | 38.76 | 39.99 | 39,628 | +1.01(+2.58%) |
Jan 20, 2023 | 39.49 | 39.63 | 38.64 | 38.98 | 42,288 | -0.18(-0.46%) |
Jan 19, 2023 | 38.94 | 39.32 | 38.04 | 39.16 | 27,511 | -0.09(-0.23%) |
Jan 18, 2023 | 39.82 | 39.86 | 39.06 | 39.25 | 34,863 | -0.30(-0.76%) |
Jan 17, 2023 | 39.98 | 40.40 | 39.48 | 39.55 | 47,598 | -0.55(-1.37%) |
Jan 13, 2023 | 39.15 | 40.34 | 38.95 | 40.10 | 29,871 | +0.45(+1.13%) |
Jan 12, 2023 | 39.73 | 39.83 | 39.10 | 39.65 | 62,783 | +0.07(+0.18%) |
Jan 11, 2023 | 38.70 | 39.70 | 37.99 | 39.58 | 71,336 | +0.99(+2.56%) |
Jan 10, 2023 | 37.12 | 38.64 | 36.98 | 38.59 | 61,256 | +1.57(+4.23%) |
Jan 09, 2023 | 37.94 | 38.29 | 36.97 | 37.03 | 48,729 | -0.85(-2.24%) |
Jan 06, 2023 | 36.58 | 38.05 | 36.35 | 37.88 | 46,722 | +1.75(+4.83%) |
Jan 05, 2023 | 35.64 | 36.14 | 35.28 | 36.13 | 45,100 | +0.10(+0.28%) |
Jan 04, 2023 | 35.44 | 36.12 | 34.75 | 36.03 | 37,534 | +1.18(+3.38%) |
Jan 03, 2023 | 34.92 | 35.32 | 34.43 | 34.85 | 62,350 | +0.13(+0.37%) |
Dec 30, 2022 | 34.54 | 35.32 | 34.17 | 34.72 | 36,087 | -0.12(-0.34%) |
Dec 29, 2022 | 33.80 | 34.93 | 33.64 | 34.84 | 65,020 | +1.37(+4.08%) |
Dec 28, 2022 | 34.52 | 35.30 | 33.48 | 33.48 | 37,060 | -1.04(-3.01%) |
Dec 27, 2022 | 33.28 | 34.66 | 32.61 | 34.52 | 61,024 | +1.34(+4.03%) |
Dec 23, 2022 | 32.43 | 33.55 | 32.43 | 33.18 | 72,521 | +0.72(+2.21%) |
Dec 22, 2022 | 32.73 | 32.73 | 31.37 | 32.46 | 60,488 | -0.70(-2.11%) |
Dec 21, 2022 | 33.27 | 33.74 | 33.03 | 33.16 | 68,528 | +0.10(+0.30%) |
Dec 20, 2022 | 32.87 | 33.72 | 32.72 | 33.06 | 67,321 | -0.02(-0.06%) |
Dec 19, 2022 | 33.82 | 33.82 | 32.77 | 33.08 | 37,866 | -0.82(-2.41%) |
Dec 16, 2022 | 33.67 | 34.43 | 33.00 | 33.90 | 165,685 | -0.40(-1.16%) |
Dec 15, 2022 | 37.38 | 37.38 | 34.13 | 34.30 | 66,180 | -3.36(-8.93%) |
Dec 14, 2022 | 36.81 | 37.97 | 36.81 | 37.66 | 96,179 | +0.78(+2.11%) |
Dec 13, 2022 | 37.09 | 37.17 | 35.91 | 36.88 | 177,122 | +1.21(+3.38%) |
Dec 12, 2022 | 34.33 | 35.96 | 34.33 | 35.67 | 54,520 | +1.36(+3.95%) |
Dec 09, 2022 | 35.88 | 36.00 | 34.31 | 34.32 | 43,448 | -1.55(-4.31%) |
Dec 08, 2022 | 36.10 | 36.39 | 35.51 | 35.86 | 35,360 | +0.05(+0.14%) |
Dec 07, 2022 | 35.46 | 36.13 | 35.46 | 35.81 | 25,948 | +0.27(+0.76%) |
Dec 06, 2022 | 36.32 | 36.88 | 35.33 | 35.54 | 64,099 | -0.67(-1.85%) |
Dec 05, 2022 | 36.54 | 37.22 | 36.14 | 36.21 | 40,214 | -0.31(-0.85%) |
Dec 02, 2022 | 36.04 | 36.94 | 35.80 | 36.52 | 29,908 | -0.25(-0.68%) |
Dec 01, 2022 | 35.70 | 37.12 | 35.09 | 36.77 | 51,074 | +1.42(+4.01%) |
Nov 30, 2022 | 34.21 | 35.69 | 33.56 | 35.35 | 293,155 | +1.39(+4.08%) |
Nov 29, 2022 | 34.54 | 34.87 | 33.53 | 33.97 | 25,916 | -0.65(-1.87%) |
Nov 28, 2022 | 36.28 | 36.28 | 34.51 | 34.61 | 35,634 | -1.79(-4.91%) |
Nov 25, 2022 | 36.13 | 36.73 | 35.94 | 36.40 | 17,179 | +0.36(+1.00%) |
Nov 23, 2022 | 36.19 | 36.19 | 35.62 | 36.04 | 27,842 | -0.01(-0.03%) |
Nov 22, 2022 | 36.06 | 36.12 | 35.32 | 36.05 | 34,090 | +0.30(+0.84%) |
Nov 21, 2022 | 35.18 | 36.33 | 35.18 | 35.75 | 36,318 | +0.55(+1.56%) |
Nov 18, 2022 | 35.51 | 36.16 | 34.66 | 35.20 | 82,265 | -0.15(-0.42%) |
Nov 17, 2022 | 35.39 | 36.01 | 34.96 | 35.35 | 37,342 | -0.28(-0.78%) |
Nov 16, 2022 | 36.01 | 36.17 | 35.20 | 35.63 | 93,409 | -0.49(-1.37%) |
Nov 15, 2022 | 36.20 | 36.38 | 34.65 | 36.13 | 76,049 | +0.34(+0.95%) |
Nov 14, 2022 | 36.63 | 37.63 | 35.61 | 35.79 | 117,366 | -0.82(-2.23%) |
Nov 11, 2022 | 35.28 | 37.05 | 34.54 | 36.60 | 199,293 | +1.67(+4.79%) |
Nov 10, 2022 | 33.71 | 35.05 | 33.71 | 34.93 | 75,778 | +2.70(+8.38%) |
Nov 09, 2022 | 32.03 | 32.66 | 31.70 | 32.23 | 29,999 | -0.06(-0.19%) |
Nov 08, 2022 | 32.54 | 32.90 | 31.62 | 32.29 | 50,589 | -0.28(-0.86%) |
Nov 07, 2022 | 31.73 | 32.63 | 31.04 | 32.57 | 53,973 | +1.01(+3.19%) |
Nov 04, 2022 | 32.96 | 33.35 | 30.87 | 31.56 | 45,600 | -0.82(-2.52%) |
Nov 03, 2022 | 32.50 | 33.47 | 31.06 | 32.38 | 71,928 | -0.14(-0.43%) |
Nov 02, 2022 | 33.36 | 32.21 | 32.52 | 56,435 | -0.64(-1.92%) |