Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 33.63 | 34.65 | 33.45 | 34.60 | 1,028,621 | +1.20(+3.59%) |
Jan 30, 2023 | 33.05 | 33.48 | 32.62 | 33.40 | 752,040 | +0.03(+0.09%) |
Jan 27, 2023 | 32.96 | 33.88 | 32.96 | 33.37 | 958,540 | +0.11(+0.34%) |
Jan 26, 2023 | 32.28 | 33.29 | 31.99 | 33.26 | 655,170 | +0.88(+2.73%) |
Jan 25, 2023 | 32.18 | 32.54 | 31.98 | 32.37 | 574,148 | -0.39(-1.19%) |
Jan 24, 2023 | 33.04 | 33.66 | 32.49 | 32.76 | 1,531,826 | +0.51(+1.59%) |
Jan 23, 2023 | 31.92 | 32.43 | 31.70 | 32.25 | 729,307 | +0.19(+0.59%) |
Jan 20, 2023 | 31.16 | 32.16 | 30.90 | 32.06 | 767,596 | +1.05(+3.37%) |
Jan 19, 2023 | 31.06 | 31.18 | 29.99 | 31.01 | 728,223 | -0.45(-1.42%) |
Jan 18, 2023 | 31.96 | 32.45 | 31.44 | 31.46 | 828,037 | +0.00(+0.00%) |
Jan 17, 2023 | 31.79 | 31.95 | 31.38 | 31.46 | 603,225 | -0.47(-1.46%) |
Jan 13, 2023 | 31.35 | 32.07 | 31.11 | 31.93 | 788,007 | +0.29(+0.93%) |
Jan 12, 2023 | 31.38 | 31.78 | 31.12 | 31.63 | 823,282 | +0.29(+0.94%) |
Jan 11, 2023 | 31.06 | 31.62 | 31.00 | 31.34 | 908,930 | +0.92(+3.03%) |
Jan 10, 2023 | 30.08 | 30.45 | 29.41 | 30.41 | 1,118,868 | -0.53(-1.72%) |
Jan 09, 2023 | 31.21 | 31.43 | 30.89 | 30.95 | 655,805 | +0.14(+0.46%) |
Jan 06, 2023 | 29.67 | 30.91 | 29.46 | 30.80 | 879,745 | +1.62(+5.54%) |
Jan 05, 2023 | 29.51 | 29.82 | 28.98 | 29.19 | 1,105,140 | -0.81(-2.69%) |
Jan 04, 2023 | 29.47 | 30.34 | 29.34 | 30.00 | 811,910 | +0.88(+3.04%) |
Jan 03, 2023 | 29.13 | 29.48 | 28.66 | 29.11 | 809,739 | +0.00(+0.00%) |
Dec 30, 2022 | 29.02 | 29.25 | 28.81 | 29.11 | 814,956 | -0.25(-0.84%) |
Dec 29, 2022 | 28.62 | 29.63 | 28.49 | 29.36 | 686,064 | +0.84(+2.93%) |
Dec 28, 2022 | 29.52 | 29.52 | 28.49 | 28.52 | 615,441 | -0.87(-2.98%) |
Dec 27, 2022 | 29.43 | 29.68 | 29.15 | 29.40 | 676,939 | +0.14(+0.49%) |
Dec 23, 2022 | 28.04 | 29.27 | 27.99 | 29.25 | 1,018,556 | +1.08(+3.85%) |
Dec 22, 2022 | 29.05 | 29.09 | 27.65 | 28.17 | 1,361,707 | -1.25(-4.26%) |
Dec 21, 2022 | 29.71 | 29.88 | 29.28 | 29.43 | 1,017,482 | +0.02(+0.06%) |
Dec 20, 2022 | 28.88 | 29.61 | 28.72 | 29.41 | 1,356,321 | +0.63(+2.18%) |
Dec 19, 2022 | 29.23 | 29.56 | 28.48 | 28.78 | 946,734 | -0.48(-1.63%) |
Dec 16, 2022 | 28.59 | 29.43 | 28.47 | 29.25 | 4,554,442 | +0.47(+1.62%) |
Dec 15, 2022 | 29.59 | 29.59 | 28.70 | 28.79 | 1,167,486 | -1.44(-4.75%) |
Dec 14, 2022 | 29.78 | 30.51 | 29.75 | 30.22 | 1,569,313 | +0.27(+0.89%) |
Dec 13, 2022 | 30.15 | 30.70 | 29.75 | 29.96 | 1,604,283 | +0.94(+3.24%) |
Dec 12, 2022 | 28.18 | 29.10 | 27.71 | 29.02 | 1,570,109 | +0.93(+3.32%) |
Dec 09, 2022 | 28.25 | 28.70 | 27.95 | 28.09 | 1,118,335 | -0.29(-1.01%) |
Dec 08, 2022 | 29.18 | 29.47 | 28.29 | 28.37 | 1,083,047 | -0.48(-1.65%) |
Dec 07, 2022 | 28.93 | 29.57 | 28.67 | 28.85 | 753,275 | -0.52(-1.78%) |
Dec 06, 2022 | 29.35 | 29.74 | 28.90 | 29.37 | 1,225,448 | +0.13(+0.46%) |
Dec 05, 2022 | 29.35 | 29.65 | 29.06 | 29.24 | 793,412 | -0.59(-1.98%) |
Dec 02, 2022 | 29.34 | 30.20 | 29.01 | 29.82 | 854,767 | +0.11(+0.38%) |
Dec 01, 2022 | 29.62 | 30.25 | 29.47 | 29.71 | 1,313,783 | +0.19(+0.64%) |
Nov 30, 2022 | 29.85 | 29.95 | 28.17 | 29.52 | 2,041,289 | +0.04(+0.13%) |
Nov 29, 2022 | 29.33 | 29.74 | 28.68 | 29.48 | 2,134,518 | -0.40(-1.34%) |
Nov 28, 2022 | 30.55 | 30.55 | 29.84 | 29.88 | 1,136,633 | -1.28(-4.12%) |
Nov 25, 2022 | 31.03 | 31.22 | 30.68 | 31.17 | 639,687 | -0.06(-0.18%) |
Nov 23, 2022 | 31.18 | 31.35 | 30.74 | 31.22 | 934,878 | -0.02(-0.06%) |
Nov 22, 2022 | 31.15 | 31.53 | 30.98 | 31.24 | 846,816 | +0.66(+2.15%) |
Nov 21, 2022 | 30.82 | 31.04 | 30.21 | 30.59 | 981,803 | -0.86(-2.72%) |
Nov 18, 2022 | 31.87 | 31.92 | 31.15 | 31.44 | 839,676 | -0.01(-0.03%) |
Nov 17, 2022 | 30.01 | 31.47 | 29.94 | 31.45 | 968,315 | +0.66(+2.13%) |
Nov 16, 2022 | 31.49 | 31.75 | 30.65 | 30.79 | 1,619,580 | -1.00(-3.14%) |
Nov 15, 2022 | 32.17 | 32.72 | 31.55 | 31.79 | 1,626,364 | +0.04(+0.12%) |
Nov 14, 2022 | 31.24 | 32.08 | 31.05 | 31.75 | 1,071,462 | -0.03(-0.09%) |
Nov 11, 2022 | 31.13 | 32.43 | 30.97 | 31.78 | 2,015,258 | +1.16(+3.79%) |
Nov 10, 2022 | 29.22 | 30.66 | 29.22 | 30.62 | 1,545,779 | +2.60(+9.30%) |
Nov 09, 2022 | 28.26 | 28.61 | 27.94 | 28.02 | 624,679 | -0.63(-2.21%) |
Nov 08, 2022 | 28.91 | 29.34 | 28.45 | 28.65 | 841,532 | +0.07(+0.23%) |
Nov 07, 2022 | 28.68 | 29.05 | 28.11 | 28.58 | 1,076,624 | +0.04(+0.13%) |
Nov 04, 2022 | 27.25 | 29.24 | 27.25 | 28.55 | 1,952,117 | +2.23(+8.46%) |
Nov 03, 2022 | 25.64 | 26.64 | 25.40 | 26.32 | 1,193,149 | +0.06(+0.22%) |
Nov 02, 2022 | 27.15 | 26.23 | 26.26 | 1,549,507 | -0.83(-3.07%) |