Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 36.39 | 39.40 | 36.26 | 39.21 | 35,331 | +2.97(+8.20%) |
Jan 30, 2023 | 35.75 | 37.53 | 35.01 | 36.24 | 12,306 | -0.87(-2.34%) |
Jan 27, 2023 | 35.91 | 37.48 | 35.73 | 37.11 | 13,218 | +0.91(+2.51%) |
Jan 26, 2023 | 36.00 | 36.40 | 31.50 | 36.20 | 36,606 | -0.07(-0.19%) |
Jan 25, 2023 | 36.80 | 37.29 | 35.75 | 36.27 | 34,412 | -0.90(-2.42%) |
Jan 24, 2023 | 36.80 | 37.53 | 36.80 | 37.17 | 29,892 | +0.21(+0.57%) |
Jan 23, 2023 | 37.32 | 37.89 | 36.55 | 36.96 | 30,086 | -0.36(-0.96%) |
Jan 20, 2023 | 36.45 | 37.54 | 36.01 | 37.32 | 14,285 | +0.88(+2.41%) |
Jan 19, 2023 | 36.77 | 37.68 | 35.03 | 36.44 | 25,005 | -0.57(-1.54%) |
Jan 18, 2023 | 38.00 | 38.00 | 35.69 | 37.01 | 19,927 | -0.74(-1.96%) |
Jan 17, 2023 | 39.37 | 39.43 | 37.62 | 37.75 | 21,317 | -1.86(-4.70%) |
Jan 13, 2023 | 39.23 | 40.56 | 38.54 | 39.61 | 25,248 | +0.34(+0.87%) |
Jan 12, 2023 | 38.79 | 39.78 | 37.06 | 39.27 | 38,204 | +0.39(+1.00%) |
Jan 11, 2023 | 38.24 | 39.14 | 37.75 | 38.88 | 26,923 | +0.81(+2.13%) |
Jan 10, 2023 | 34.80 | 39.41 | 34.80 | 38.07 | 30,367 | +3.16(+9.05%) |
Jan 09, 2023 | 33.42 | 34.96 | 33.42 | 34.91 | 13,686 | +1.41(+4.21%) |
Jan 06, 2023 | 31.83 | 34.24 | 31.55 | 33.50 | 14,529 | +2.25(+7.20%) |
Jan 05, 2023 | 31.57 | 32.50 | 31.22 | 31.25 | 11,510 | -0.65(-2.04%) |
Jan 04, 2023 | 31.42 | 32.43 | 31.42 | 31.90 | 13,376 | +0.24(+0.76%) |
Jan 03, 2023 | 32.95 | 32.95 | 31.64 | 31.66 | 11,979 | -1.34(-4.06%) |
Dec 30, 2022 | 32.80 | 33.74 | 31.77 | 33.00 | 26,965 | -0.14(-0.42%) |
Dec 29, 2022 | 31.95 | 33.99 | 31.95 | 33.14 | 12,516 | +0.93(+2.89%) |
Dec 28, 2022 | 31.29 | 32.38 | 31.02 | 32.21 | 19,347 | +0.64(+2.03%) |
Dec 27, 2022 | 31.47 | 34.35 | 30.70 | 31.57 | 28,594 | -0.03(-0.09%) |
Dec 23, 2022 | 31.61 | 31.74 | 30.53 | 31.60 | 12,447 | +0.23(+0.73%) |
Dec 22, 2022 | 33.19 | 33.80 | 31.37 | 31.37 | 16,794 | -2.33(-6.91%) |
Dec 21, 2022 | 35.48 | 35.84 | 33.55 | 33.70 | 11,704 | -1.75(-4.94%) |
Dec 20, 2022 | 34.25 | 35.95 | 33.82 | 35.45 | 17,611 | +1.29(+3.78%) |
Dec 19, 2022 | 34.39 | 35.37 | 33.74 | 34.16 | 25,129 | -0.69(-1.98%) |
Dec 16, 2022 | 32.68 | 34.85 | 32.01 | 34.85 | 20,524 | +1.74(+5.26%) |
Dec 15, 2022 | 34.94 | 35.11 | 32.44 | 33.11 | 38,033 | -2.06(-5.86%) |
Dec 14, 2022 | 34.60 | 36.16 | 34.04 | 35.17 | 47,695 | +0.39(+1.12%) |
Dec 13, 2022 | 32.06 | 34.78 | 32.01 | 34.78 | 58,802 | +3.30(+10.48%) |
Dec 12, 2022 | 30.90 | 31.57 | 30.38 | 31.48 | 23,072 | +0.93(+3.04%) |
Dec 09, 2022 | 30.86 | 31.57 | 30.25 | 30.55 | 30,622 | -0.56(-1.80%) |
Dec 08, 2022 | 30.55 | 31.25 | 30.21 | 31.11 | 22,098 | +0.56(+1.83%) |
Dec 07, 2022 | 30.50 | 31.07 | 30.00 | 30.55 | 9,356 | +0.24(+0.79%) |
Dec 06, 2022 | 30.81 | 31.05 | 30.07 | 30.31 | 11,919 | -0.45(-1.46%) |
Dec 05, 2022 | 31.37 | 31.43 | 30.13 | 30.76 | 22,816 | -0.83(-2.63%) |
Dec 02, 2022 | 30.83 | 31.96 | 30.52 | 31.59 | 25,530 | +0.44(+1.41%) |
Dec 01, 2022 | 29.63 | 31.15 | 29.10 | 31.15 | 26,599 | +1.51(+5.09%) |
Nov 30, 2022 | 29.09 | 30.00 | 28.20 | 29.64 | 22,748 | +0.65(+2.24%) |
Nov 29, 2022 | 28.71 | 30.25 | 28.16 | 28.99 | 41,425 | +0.25(+0.87%) |
Nov 28, 2022 | 30.55 | 30.55 | 28.21 | 28.74 | 32,791 | -1.80(-5.89%) |
Nov 25, 2022 | 30.96 | 30.96 | 30.21 | 30.54 | 5,229 | -0.24(-0.78%) |
Nov 23, 2022 | 29.86 | 31.00 | 29.86 | 30.78 | 19,533 | +0.78(+2.60%) |
Nov 22, 2022 | 30.39 | 30.39 | 29.57 | 30.00 | 15,595 | -0.56(-1.83%) |
Nov 21, 2022 | 32.17 | 32.26 | 29.51 | 30.56 | 15,417 | -1.54(-4.80%) |
Nov 18, 2022 | 32.64 | 33.03 | 31.60 | 32.10 | 24,457 | -0.03(-0.09%) |
Nov 17, 2022 | 31.91 | 33.46 | 31.91 | 32.13 | 23,040 | -0.15(-0.46%) |
Nov 16, 2022 | 33.10 | 33.59 | 31.23 | 32.28 | 22,858 | -0.79(-2.39%) |
Nov 15, 2022 | 34.20 | 34.89 | 33.02 | 33.07 | 23,546 | -0.85(-2.51%) |
Nov 14, 2022 | 31.60 | 34.38 | 31.60 | 33.92 | 39,274 | +2.25(+7.10%) |
Nov 11, 2022 | 32.31 | 33.99 | 31.13 | 31.67 | 34,838 | -0.72(-2.22%) |
Nov 10, 2022 | 33.00 | 34.49 | 31.65 | 32.39 | 41,489 | +0.69(+2.18%) |
Nov 09, 2022 | 31.47 | 32.73 | 30.17 | 31.70 | 45,980 | +0.08(+0.25%) |
Nov 08, 2022 | 28.92 | 31.88 | 28.82 | 31.62 | 79,096 | +2.82(+9.79%) |
Nov 07, 2022 | 29.51 | 29.58 | 28.56 | 28.80 | 75,191 | -0.32(-1.10%) |
Nov 04, 2022 | 29.18 | 30.30 | 28.35 | 29.12 | 39,699 | -0.26(-0.88%) |
Nov 03, 2022 | 27.25 | 30.91 | 27.22 | 29.38 | 89,973 | +1.37(+4.89%) |
Nov 02, 2022 | 36.71 | 37.35 | 26.70 | 28.01 | 300,382 | -14.99(-34.86%) |