Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 27.23 | 29.00 | 26.96 | 28.00 | 1,039,208 | +0.76(+2.79%) |
Jan 30, 2023 | 28.70 | 28.88 | 27.16 | 27.24 | 1,325,171 | -1.67(-5.78%) |
Jan 27, 2023 | 27.61 | 29.72 | 27.38 | 28.91 | 2,017,664 | +1.00(+3.58%) |
Jan 26, 2023 | 27.88 | 28.64 | 27.10 | 27.91 | 1,519,588 | +0.42(+1.53%) |
Jan 25, 2023 | 28.25 | 28.26 | 25.72 | 27.49 | 4,669,635 | -1.95(-6.62%) |
Jan 24, 2023 | 33.90 | 34.57 | 27.63 | 29.44 | 11,853,510 | -7.00(-19.21%) |
Jan 23, 2023 | 34.68 | 38.53 | 34.50 | 36.44 | 2,166,863 | +1.60(+4.59%) |
Jan 20, 2023 | 33.46 | 35.40 | 32.60 | 34.84 | 1,178,808 | +1.78(+5.38%) |
Jan 19, 2023 | 34.11 | 34.50 | 32.69 | 33.06 | 719,642 | -1.10(-3.22%) |
Jan 18, 2023 | 34.89 | 35.43 | 33.10 | 34.16 | 906,645 | -0.42(-1.21%) |
Jan 17, 2023 | 33.89 | 35.51 | 33.43 | 34.58 | 916,465 | +0.58(+1.71%) |
Jan 13, 2023 | 33.74 | 35.00 | 33.08 | 34.00 | 992,489 | -0.06(-0.18%) |
Jan 12, 2023 | 35.03 | 35.99 | 32.40 | 34.06 | 1,891,178 | -1.53(-4.30%) |
Jan 11, 2023 | 31.60 | 36.28 | 30.70 | 35.59 | 2,030,024 | +4.35(+13.92%) |
Jan 10, 2023 | 29.10 | 31.37 | 28.86 | 31.24 | 1,093,493 | +2.42(+8.40%) |
Jan 09, 2023 | 28.65 | 29.77 | 27.92 | 28.82 | 860,917 | +0.25(+0.88%) |
Jan 06, 2023 | 29.13 | 31.64 | 27.77 | 28.57 | 1,969,373 | -0.71(-2.42%) |
Jan 05, 2023 | 29.40 | 29.51 | 28.15 | 29.28 | 542,861 | -0.52(-1.74%) |
Jan 04, 2023 | 27.75 | 29.94 | 27.51 | 29.80 | 856,574 | +2.04(+7.35%) |
Jan 03, 2023 | 29.85 | 30.46 | 26.50 | 27.76 | 1,240,311 | -1.78(-6.03%) |
Dec 30, 2022 | 28.37 | 29.56 | 27.25 | 29.54 | 1,025,818 | +0.61(+2.11%) |
Dec 29, 2022 | 27.89 | 29.68 | 27.76 | 28.93 | 1,162,945 | +1.11(+3.99%) |
Dec 28, 2022 | 28.60 | 28.97 | 27.00 | 27.82 | 1,296,680 | -0.85(-2.96%) |
Dec 27, 2022 | 31.44 | 31.65 | 28.50 | 28.67 | 1,374,137 | -3.01(-9.50%) |
Dec 23, 2022 | 33.27 | 33.99 | 31.12 | 31.68 | 1,079,910 | -1.57(-4.72%) |
Dec 22, 2022 | 36.44 | 36.54 | 28.06 | 33.25 | 3,214,658 | -3.64(-9.87%) |
Dec 21, 2022 | 37.80 | 39.53 | 36.81 | 36.89 | 863,625 | -0.84(-2.23%) |
Dec 20, 2022 | 37.37 | 39.09 | 37.01 | 37.73 | 698,464 | -0.37(-0.97%) |
Dec 19, 2022 | 38.43 | 38.76 | 37.06 | 38.10 | 717,531 | -0.60(-1.55%) |
Dec 16, 2022 | 38.87 | 40.56 | 37.54 | 38.70 | 1,168,069 | -0.87(-2.20%) |
Dec 15, 2022 | 43.50 | 44.39 | 39.21 | 39.57 | 1,189,351 | -4.55(-10.31%) |
Dec 14, 2022 | 44.60 | 45.43 | 43.20 | 44.12 | 1,033,991 | -0.04(-0.09%) |
Dec 13, 2022 | 43.26 | 45.13 | 41.12 | 44.16 | 1,558,372 | +2.01(+4.77%) |
Dec 12, 2022 | 38.80 | 42.56 | 38.07 | 42.15 | 1,850,438 | +3.42(+8.83%) |
Dec 09, 2022 | 38.50 | 40.61 | 38.11 | 38.73 | 1,095,400 | +0.24(+0.62%) |
Dec 08, 2022 | 36.73 | 39.98 | 35.75 | 38.49 | 1,757,788 | +1.58(+4.28%) |
Dec 07, 2022 | 33.49 | 38.50 | 33.02 | 36.91 | 2,182,841 | +3.29(+9.79%) |
Dec 06, 2022 | 33.74 | 35.28 | 33.12 | 33.62 | 978,613 | -0.12(-0.36%) |
Dec 05, 2022 | 35.31 | 35.65 | 33.50 | 33.74 | 760,131 | -2.09(-5.83%) |
Dec 02, 2022 | 34.00 | 36.47 | 33.88 | 35.83 | 1,164,203 | +1.69(+4.95%) |
Dec 01, 2022 | 34.76 | 35.15 | 33.29 | 34.14 | 699,556 | -0.69(-1.98%) |
Nov 30, 2022 | 34.44 | 34.92 | 33.44 | 34.83 | 1,068,376 | +0.43(+1.25%) |
Nov 29, 2022 | 33.91 | 36.19 | 33.74 | 34.40 | 957,876 | +0.49(+1.45%) |
Nov 28, 2022 | 34.66 | 35.64 | 33.80 | 33.91 | 565,066 | -1.01(-2.89%) |
Nov 25, 2022 | 33.50 | 35.32 | 33.10 | 34.92 | 439,215 | +1.28(+3.80%) |
Nov 23, 2022 | 33.11 | 34.39 | 32.69 | 33.64 | 718,986 | +0.74(+2.25%) |
Nov 22, 2022 | 32.52 | 33.17 | 31.70 | 32.90 | 1,353,334 | +0.29(+0.89%) |
Nov 21, 2022 | 32.86 | 34.05 | 31.30 | 32.61 | 920,773 | -0.72(-2.16%) |
Nov 18, 2022 | 34.80 | 36.50 | 29.50 | 33.33 | 4,171,154 | -1.23(-3.56%) |
Nov 17, 2022 | 34.73 | 36.48 | 33.50 | 34.56 | 1,177,073 | -0.31(-0.89%) |
Nov 16, 2022 | 39.06 | 40.15 | 34.67 | 34.87 | 1,980,957 | -5.23(-13.04%) |
Nov 15, 2022 | 42.07 | 43.12 | 39.59 | 40.10 | 1,380,550 | -1.05(-2.55%) |
Nov 14, 2022 | 37.55 | 44.28 | 37.55 | 41.15 | 4,389,760 | +3.55(+9.44%) |
Nov 11, 2022 | 34.71 | 38.97 | 34.56 | 37.60 | 1,806,474 | +2.64(+7.55%) |
Nov 10, 2022 | 35.54 | 36.02 | 34.58 | 34.96 | 796,234 | +0.37(+1.07%) |
Nov 09, 2022 | 35.40 | 35.50 | 33.85 | 34.59 | 525,028 | -0.30(-0.86%) |
Nov 08, 2022 | 34.01 | 36.60 | 34.01 | 34.89 | 1,034,000 | +0.78(+2.29%) |
Nov 07, 2022 | 35.02 | 37.75 | 33.97 | 34.11 | 1,233,909 | -1.16(-3.29%) |
Nov 04, 2022 | 34.46 | 35.38 | 33.20 | 35.27 | 661,451 | +1.06(+3.10%) |
Nov 03, 2022 | 35.92 | 38.80 | 34.00 | 34.21 | 1,426,487 | -1.51(-4.23%) |
Nov 02, 2022 | 35.69 | 36.66 | 31.32 | 35.72 | 2,550,011 | -0.24(-0.67%) |