Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 30.21 | 31.17 | 30.16 | 31.17 | 644,863 | +0.96(+3.17%) |
Jan 30, 2023 | 30.32 | 30.65 | 30.19 | 30.21 | 396,458 | -0.38(-1.25%) |
Jan 27, 2023 | 30.34 | 30.65 | 30.14 | 30.60 | 558,444 | +0.26(+0.85%) |
Jan 26, 2023 | 30.61 | 30.81 | 30.16 | 30.34 | 511,590 | -0.12(-0.41%) |
Jan 25, 2023 | 30.44 | 30.57 | 29.84 | 30.46 | 528,090 | +0.04(+0.13%) |
Jan 24, 2023 | 30.85 | 30.85 | 30.22 | 30.42 | 396,240 | -0.28(-0.90%) |
Jan 23, 2023 | 30.53 | 30.80 | 30.38 | 30.70 | 648,753 | +0.12(+0.41%) |
Jan 20, 2023 | 30.11 | 30.61 | 29.75 | 30.58 | 829,672 | +0.87(+2.93%) |
Jan 19, 2023 | 29.58 | 30.38 | 29.45 | 29.71 | 988,489 | -0.97(-3.15%) |
Jan 18, 2023 | 33.74 | 33.74 | 30.32 | 30.67 | 1,489,822 | -2.72(-8.15%) |
Jan 17, 2023 | 33.63 | 33.65 | 33.14 | 33.39 | 691,466 | -0.23(-0.68%) |
Jan 13, 2023 | 33.05 | 33.77 | 32.42 | 33.62 | 596,100 | +0.31(+0.92%) |
Jan 12, 2023 | 33.28 | 33.76 | 33.04 | 33.32 | 432,918 | +0.27(+0.81%) |
Jan 11, 2023 | 32.86 | 33.15 | 32.48 | 33.05 | 895,199 | +0.19(+0.58%) |
Jan 10, 2023 | 32.45 | 33.07 | 32.25 | 32.86 | 513,223 | +0.50(+1.54%) |
Jan 09, 2023 | 32.71 | 32.71 | 32.20 | 32.36 | 393,229 | -0.20(-0.62%) |
Jan 06, 2023 | 32.18 | 32.74 | 32.17 | 32.56 | 490,952 | +0.59(+1.86%) |
Jan 05, 2023 | 31.95 | 32.14 | 31.67 | 31.97 | 333,530 | -0.34(-1.07%) |
Jan 04, 2023 | 32.39 | 32.89 | 32.17 | 32.31 | 516,683 | +0.03(+0.09%) |
Jan 03, 2023 | 32.47 | 32.67 | 31.87 | 32.28 | 406,764 | -0.10(-0.30%) |
Dec 30, 2022 | 32.42 | 32.54 | 32.09 | 32.38 | 311,371 | -0.14(-0.44%) |
Dec 29, 2022 | 32.25 | 32.58 | 31.18 | 32.52 | 314,033 | +0.31(+0.95%) |
Dec 28, 2022 | 32.52 | 32.68 | 32.16 | 32.22 | 398,991 | -0.26(-0.80%) |
Dec 27, 2022 | 32.27 | 32.56 | 31.98 | 32.47 | 356,231 | +0.36(+1.13%) |
Dec 23, 2022 | 31.94 | 32.22 | 31.85 | 32.11 | 207,197 | +0.21(+0.66%) |
Dec 22, 2022 | 31.80 | 31.96 | 31.29 | 31.90 | 377,576 | -0.07(-0.21%) |
Dec 21, 2022 | 31.75 | 32.23 | 31.58 | 31.97 | 426,653 | +0.56(+1.77%) |
Dec 20, 2022 | 31.53 | 31.79 | 31.26 | 31.41 | 411,453 | -0.11(-0.36%) |
Dec 19, 2022 | 30.87 | 31.66 | 30.87 | 31.53 | 686,015 | +0.76(+2.46%) |
Dec 16, 2022 | 31.20 | 31.55 | 30.74 | 30.77 | 1,564,668 | -0.57(-1.80%) |
Dec 15, 2022 | 31.68 | 31.76 | 31.07 | 31.33 | 933,608 | -0.57(-1.77%) |
Dec 14, 2022 | 32.86 | 32.92 | 31.85 | 31.90 | 634,679 | -0.85(-2.60%) |
Dec 13, 2022 | 34.25 | 34.48 | 32.67 | 32.75 | 817,773 | -1.01(-2.99%) |
Dec 12, 2022 | 33.80 | 33.99 | 33.45 | 33.76 | 469,921 | +0.01(+0.03%) |
Dec 09, 2022 | 34.05 | 34.42 | 33.69 | 33.75 | 371,932 | -0.58(-1.69%) |
Dec 08, 2022 | 34.54 | 34.60 | 34.02 | 34.33 | 422,449 | +0.07(+0.19%) |
Dec 07, 2022 | 34.20 | 34.56 | 33.69 | 34.27 | 394,030 | +0.10(+0.31%) |
Dec 06, 2022 | 34.17 | 34.45 | 33.96 | 34.16 | 574,928 | -0.09(-0.25%) |
Dec 05, 2022 | 36.28 | 36.44 | 33.69 | 34.25 | 767,985 | -2.43(-6.62%) |
Dec 02, 2022 | 36.45 | 36.92 | 36.16 | 36.67 | 330,063 | -0.14(-0.39%) |
Dec 01, 2022 | 37.09 | 37.30 | 36.58 | 36.82 | 353,736 | -0.28(-0.74%) |
Nov 30, 2022 | 36.50 | 37.26 | 35.85 | 37.09 | 959,218 | +0.55(+1.51%) |
Nov 29, 2022 | 36.45 | 36.75 | 36.34 | 36.54 | 380,204 | +0.06(+0.16%) |
Nov 28, 2022 | 36.62 | 37.02 | 36.09 | 36.48 | 370,549 | -0.76(-2.04%) |
Nov 25, 2022 | 37.46 | 37.60 | 37.20 | 37.24 | 171,452 | +0.03(+0.08%) |
Nov 23, 2022 | 37.15 | 37.52 | 37.06 | 37.22 | 527,094 | -0.07(-0.18%) |
Nov 22, 2022 | 36.75 | 37.44 | 36.52 | 37.28 | 591,113 | +0.84(+2.30%) |
Nov 21, 2022 | 35.85 | 36.52 | 35.79 | 36.45 | 601,628 | +0.57(+1.59%) |
Nov 18, 2022 | 35.86 | 35.88 | 35.13 | 35.87 | 921,492 | +0.70(+2.00%) |
Nov 17, 2022 | 34.95 | 35.50 | 34.64 | 35.17 | 620,837 | -0.08(-0.22%) |
Nov 16, 2022 | 35.79 | 35.88 | 35.16 | 35.25 | 551,648 | -0.63(-1.75%) |
Nov 15, 2022 | 35.94 | 36.21 | 35.33 | 35.87 | 539,820 | +0.25(+0.69%) |
Nov 14, 2022 | 35.86 | 36.19 | 35.58 | 35.63 | 438,375 | -0.29(-0.80%) |
Nov 11, 2022 | 36.96 | 36.98 | 35.55 | 35.91 | 661,294 | -0.69(-1.87%) |
Nov 10, 2022 | 36.61 | 36.96 | 36.18 | 36.60 | 807,095 | +0.88(+2.45%) |
Nov 09, 2022 | 35.82 | 36.24 | 35.48 | 35.72 | 472,038 | -0.32(-0.90%) |
Nov 08, 2022 | 36.42 | 36.59 | 35.94 | 36.05 | 527,259 | -0.40(-1.10%) |
Nov 07, 2022 | 36.96 | 37.15 | 36.40 | 36.45 | 673,374 | -0.41(-1.11%) |
Nov 04, 2022 | 36.18 | 37.03 | 36.17 | 36.85 | 548,454 | +0.86(+2.38%) |
Nov 03, 2022 | 36.01 | 36.17 | 35.47 | 36.00 | 353,622 | -0.31(-0.87%) |
Nov 02, 2022 | 36.54 | 37.11 | 36.06 | 36.31 | 653,980 | -0.40(-1.09%) |