Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 33.90 | 35.11 | 33.88 | 34.39 | 688,914 | +0.64(+1.90%) |
Jan 30, 2023 | 33.35 | 34.01 | 32.80 | 33.75 | 570,034 | -0.09(-0.27%) |
Jan 27, 2023 | 33.18 | 34.17 | 32.78 | 33.84 | 603,218 | +0.39(+1.17%) |
Jan 26, 2023 | 33.59 | 34.32 | 33.22 | 33.45 | 584,384 | +0.20(+0.60%) |
Jan 25, 2023 | 32.79 | 33.31 | 32.16 | 33.25 | 377,033 | +0.47(+1.43%) |
Jan 24, 2023 | 33.45 | 33.87 | 32.55 | 32.78 | 520,413 | -0.75(-2.24%) |
Jan 23, 2023 | 33.15 | 34.07 | 32.86 | 33.53 | 734,920 | +0.51(+1.54%) |
Jan 20, 2023 | 33.65 | 33.67 | 32.50 | 33.02 | 486,277 | -0.27(-0.81%) |
Jan 19, 2023 | 33.32 | 33.70 | 32.99 | 33.29 | 494,677 | -0.24(-0.72%) |
Jan 18, 2023 | 34.00 | 34.93 | 33.45 | 33.53 | 595,801 | -0.21(-0.62%) |
Jan 17, 2023 | 33.08 | 33.92 | 32.26 | 33.74 | 637,047 | +0.46(+1.38%) |
Jan 13, 2023 | 33.00 | 33.91 | 32.59 | 33.28 | 480,088 | +0.22(+0.67%) |
Jan 12, 2023 | 32.69 | 33.08 | 31.61 | 33.06 | 728,824 | +0.41(+1.26%) |
Jan 11, 2023 | 30.55 | 33.18 | 30.47 | 32.65 | 1,161,531 | +2.17(+7.12%) |
Jan 10, 2023 | 30.05 | 30.59 | 29.59 | 30.48 | 626,257 | +0.70(+2.35%) |
Jan 09, 2023 | 30.00 | 30.59 | 29.34 | 29.78 | 933,209 | +1.62(+5.75%) |
Jan 06, 2023 | 29.08 | 29.20 | 28.03 | 28.16 | 1,473,805 | -0.59(-2.05%) |
Jan 05, 2023 | 30.05 | 30.21 | 28.43 | 28.75 | 893,065 | -2.38(-7.65%) |
Jan 04, 2023 | 30.80 | 31.33 | 30.38 | 31.13 | 492,501 | +0.54(+1.77%) |
Jan 03, 2023 | 31.50 | 32.00 | 29.85 | 30.59 | 673,919 | -0.56(-1.80%) |
Dec 30, 2022 | 31.05 | 31.42 | 30.59 | 31.15 | 378,451 | -0.17(-0.54%) |
Dec 29, 2022 | 30.92 | 31.54 | 30.44 | 31.32 | 493,881 | +0.90(+2.96%) |
Dec 28, 2022 | 30.82 | 31.06 | 30.03 | 30.42 | 445,546 | -0.35(-1.14%) |
Dec 27, 2022 | 30.75 | 31.18 | 30.06 | 30.77 | 425,967 | -0.03(-0.10%) |
Dec 23, 2022 | 30.88 | 30.94 | 30.27 | 30.80 | 312,013 | -0.18(-0.58%) |
Dec 22, 2022 | 31.33 | 31.39 | 30.34 | 30.98 | 494,797 | -0.52(-1.65%) |
Dec 21, 2022 | 31.82 | 32.16 | 31.30 | 31.50 | 944,872 | +0.03(+0.10%) |
Dec 20, 2022 | 31.34 | 32.17 | 31.02 | 31.47 | 858,552 | +0.16(+0.51%) |
Dec 19, 2022 | 31.36 | 31.77 | 30.70 | 31.31 | 856,287 | -0.52(-1.63%) |
Dec 16, 2022 | 30.29 | 32.13 | 30.21 | 31.83 | 1,783,235 | +1.26(+4.12%) |
Dec 15, 2022 | 30.84 | 31.25 | 30.49 | 30.57 | 877,231 | -0.66(-2.11%) |
Dec 14, 2022 | 31.62 | 31.84 | 30.62 | 31.23 | 859,646 | -0.54(-1.70%) |
Dec 13, 2022 | 32.83 | 33.05 | 31.70 | 31.77 | 799,636 | +0.56(+1.79%) |
Dec 12, 2022 | 31.44 | 31.90 | 31.07 | 31.21 | 861,038 | -0.19(-0.61%) |
Dec 09, 2022 | 32.20 | 32.61 | 30.71 | 31.40 | 1,122,390 | -1.18(-3.62%) |
Dec 08, 2022 | 32.41 | 33.08 | 31.35 | 32.58 | 1,174,484 | +0.32(+0.99%) |
Dec 07, 2022 | 29.75 | 32.31 | 29.25 | 32.26 | 3,325,506 | +0.28(+0.88%) |
Dec 06, 2022 | 33.92 | 33.95 | 31.71 | 31.98 | 1,302,438 | -2.09(-6.13%) |
Dec 05, 2022 | 34.34 | 34.51 | 32.44 | 34.07 | 1,371,586 | -0.62(-1.79%) |
Dec 02, 2022 | 35.92 | 36.34 | 33.82 | 34.69 | 1,000,968 | -2.07(-5.63%) |
Dec 01, 2022 | 36.88 | 37.24 | 35.90 | 36.76 | 863,229 | +0.13(+0.35%) |
Nov 30, 2022 | 36.83 | 37.12 | 34.49 | 36.63 | 1,073,074 | +0.03(+0.08%) |
Nov 29, 2022 | 36.73 | 37.19 | 36.13 | 36.60 | 921,814 | -0.32(-0.87%) |
Nov 28, 2022 | 35.28 | 36.98 | 35.28 | 36.92 | 984,012 | +2.54(+7.39%) |
Nov 25, 2022 | 34.31 | 34.69 | 33.78 | 34.38 | 277,330 | +0.06(+0.17%) |
Nov 23, 2022 | 33.98 | 34.63 | 33.86 | 34.32 | 326,273 | +0.41(+1.21%) |
Nov 22, 2022 | 34.00 | 34.83 | 33.38 | 33.91 | 527,834 | -0.12(-0.35%) |
Nov 21, 2022 | 33.48 | 34.21 | 33.01 | 34.03 | 613,175 | +0.11(+0.32%) |
Nov 18, 2022 | 34.45 | 34.98 | 33.71 | 33.92 | 649,832 | +0.50(+1.50%) |
Nov 17, 2022 | 33.53 | 34.02 | 32.66 | 33.42 | 744,359 | -0.94(-2.74%) |
Nov 16, 2022 | 37.14 | 37.35 | 33.97 | 34.36 | 848,941 | -3.05(-8.15%) |
Nov 15, 2022 | 37.72 | 38.28 | 37.17 | 37.41 | 696,563 | +0.58(+1.57%) |
Nov 14, 2022 | 37.85 | 38.55 | 36.58 | 36.83 | 717,676 | -1.17(-3.08%) |
Nov 11, 2022 | 37.84 | 39.49 | 37.61 | 38.00 | 1,023,419 | +0.34(+0.90%) |
Nov 10, 2022 | 40.02 | 40.57 | 37.40 | 37.66 | 1,380,104 | +0.00(+0.00%) |
Nov 09, 2022 | 40.37 | 40.37 | 37.02 | 37.66 | 1,340,297 | -3.38(-8.24%) |
Nov 08, 2022 | 40.47 | 42.34 | 39.57 | 41.04 | 872,453 | +0.68(+1.68%) |
Nov 07, 2022 | 39.77 | 41.45 | 38.94 | 40.36 | 1,583,734 | +1.16(+2.96%) |
Nov 04, 2022 | 41.65 | 42.63 | 37.79 | 39.20 | 1,753,506 | +0.28(+0.72%) |
Nov 03, 2022 | 39.43 | 39.52 | 38.46 | 38.92 | 1,090,420 | -1.32(-3.28%) |
Nov 02, 2022 | 43.68 | 40.20 | 40.24 | 799,589 | -3.65(-8.32%) |