Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 33.47 | 35.23 | 32.95 | 35.02 | 795,233 | +2.36(+7.23%) |
Jan 30, 2023 | 33.96 | 34.28 | 32.00 | 32.66 | 661,193 | -1.90(-5.50%) |
Jan 27, 2023 | 32.89 | 36.06 | 32.79 | 34.56 | 815,894 | +1.60(+4.85%) |
Jan 26, 2023 | 32.57 | 33.34 | 31.62 | 32.96 | 567,557 | +1.42(+4.50%) |
Jan 25, 2023 | 30.56 | 31.60 | 29.77 | 31.54 | 687,112 | +0.39(+1.25%) |
Jan 24, 2023 | 29.05 | 31.48 | 27.10 | 31.15 | 1,489,928 | +1.96(+6.71%) |
Jan 23, 2023 | 28.70 | 30.95 | 28.02 | 29.19 | 680,290 | +1.22(+4.36%) |
Jan 20, 2023 | 27.27 | 28.72 | 26.87 | 27.97 | 602,839 | +0.97(+3.59%) |
Jan 19, 2023 | 27.53 | 28.01 | 26.82 | 27.00 | 480,776 | -0.81(-2.91%) |
Jan 18, 2023 | 29.30 | 30.05 | 27.64 | 27.81 | 615,682 | -1.09(-3.77%) |
Jan 17, 2023 | 28.26 | 29.16 | 27.65 | 28.90 | 575,923 | +0.53(+1.87%) |
Jan 13, 2023 | 28.29 | 28.91 | 27.65 | 28.37 | 730,113 | -0.02(-0.07%) |
Jan 12, 2023 | 29.04 | 29.04 | 27.64 | 28.39 | 389,363 | -0.65(-2.24%) |
Jan 11, 2023 | 28.55 | 29.50 | 27.90 | 29.04 | 279,371 | +0.95(+3.38%) |
Jan 10, 2023 | 27.97 | 28.53 | 26.86 | 28.09 | 439,903 | +0.20(+0.72%) |
Jan 09, 2023 | 28.27 | 29.07 | 27.27 | 27.89 | 678,796 | +0.24(+0.87%) |
Jan 06, 2023 | 27.73 | 27.95 | 26.83 | 27.65 | 631,725 | +0.05(+0.18%) |
Jan 05, 2023 | 29.67 | 29.67 | 26.88 | 27.60 | 853,133 | -2.58(-8.55%) |
Jan 04, 2023 | 32.57 | 32.57 | 29.96 | 30.18 | 561,010 | -2.15(-6.65%) |
Jan 03, 2023 | 32.29 | 33.02 | 31.66 | 32.33 | 779,140 | +0.10(+0.31%) |
Dec 30, 2022 | 30.11 | 32.48 | 30.11 | 32.23 | 739,821 | +1.71(+5.60%) |
Dec 29, 2022 | 30.00 | 30.88 | 29.25 | 30.52 | 475,660 | +0.99(+3.35%) |
Dec 28, 2022 | 29.73 | 30.05 | 28.91 | 29.53 | 355,542 | -0.31(-1.04%) |
Dec 27, 2022 | 31.44 | 31.44 | 29.83 | 29.84 | 536,023 | -1.48(-4.73%) |
Dec 23, 2022 | 31.71 | 31.73 | 30.31 | 31.32 | 205,477 | -0.43(-1.35%) |
Dec 22, 2022 | 33.01 | 33.03 | 31.14 | 31.75 | 405,708 | -1.65(-4.94%) |
Dec 21, 2022 | 31.50 | 33.81 | 31.04 | 33.40 | 505,689 | +2.00(+6.37%) |
Dec 20, 2022 | 32.30 | 32.31 | 31.03 | 31.40 | 582,205 | -1.09(-3.35%) |
Dec 19, 2022 | 32.32 | 32.98 | 31.78 | 32.49 | 850,256 | -0.04(-0.12%) |
Dec 16, 2022 | 33.88 | 34.28 | 32.38 | 32.53 | 1,253,287 | -1.77(-5.16%) |
Dec 15, 2022 | 36.17 | 36.44 | 34.23 | 34.30 | 767,543 | -2.22(-6.08%) |
Dec 14, 2022 | 36.86 | 38.40 | 35.76 | 36.52 | 1,367,882 | -2.07(-5.36%) |
Dec 13, 2022 | 42.26 | 43.06 | 38.47 | 38.59 | 618,749 | -1.29(-3.23%) |
Dec 12, 2022 | 39.89 | 40.35 | 39.27 | 39.88 | 500,557 | -0.07(-0.18%) |
Dec 09, 2022 | 39.93 | 40.86 | 39.48 | 39.95 | 502,934 | -0.05(-0.12%) |
Dec 08, 2022 | 40.22 | 41.19 | 39.74 | 40.00 | 432,784 | -0.08(-0.20%) |
Dec 07, 2022 | 42.09 | 42.83 | 40.00 | 40.08 | 507,851 | -2.20(-5.20%) |
Dec 06, 2022 | 43.87 | 44.10 | 42.16 | 42.28 | 284,037 | -1.59(-3.62%) |
Dec 05, 2022 | 46.37 | 47.06 | 43.46 | 43.87 | 367,435 | -2.84(-6.08%) |
Dec 02, 2022 | 43.72 | 46.73 | 42.76 | 46.71 | 427,880 | +3.19(+7.33%) |
Dec 01, 2022 | 42.57 | 44.53 | 41.78 | 43.52 | 563,796 | +1.29(+3.05%) |
Nov 30, 2022 | 41.76 | 42.25 | 39.64 | 42.23 | 707,681 | +0.81(+1.96%) |
Nov 29, 2022 | 41.14 | 42.66 | 40.20 | 41.42 | 796,510 | +0.28(+0.68%) |
Nov 28, 2022 | 42.64 | 43.14 | 41.13 | 41.14 | 362,236 | -1.29(-3.04%) |
Nov 25, 2022 | 41.76 | 42.89 | 41.76 | 42.43 | 86,800 | +0.63(+1.51%) |
Nov 23, 2022 | 41.69 | 42.76 | 40.64 | 41.80 | 320,258 | +0.25(+0.60%) |
Nov 22, 2022 | 42.15 | 42.36 | 40.45 | 41.55 | 352,403 | -0.56(-1.33%) |
Nov 21, 2022 | 42.38 | 42.94 | 41.73 | 42.11 | 244,962 | -0.45(-1.06%) |
Nov 18, 2022 | 44.18 | 44.18 | 41.66 | 42.56 | 416,045 | -0.69(-1.60%) |
Nov 17, 2022 | 43.92 | 45.12 | 42.28 | 43.25 | 331,304 | -1.39(-3.11%) |
Nov 16, 2022 | 45.52 | 45.52 | 43.38 | 44.64 | 431,995 | -0.22(-0.49%) |
Nov 15, 2022 | 43.70 | 47.86 | 43.27 | 44.86 | 562,539 | +1.49(+3.44%) |
Nov 14, 2022 | 40.09 | 44.74 | 39.84 | 43.37 | 647,908 | +3.35(+8.37%) |
Nov 11, 2022 | 42.89 | 42.89 | 39.02 | 40.02 | 1,385,498 | -3.10(-7.19%) |
Nov 10, 2022 | 43.52 | 44.86 | 36.10 | 43.12 | 3,564,728 | -7.30(-14.48%) |
Nov 09, 2022 | 54.01 | 54.77 | 50.23 | 50.42 | 585,875 | -3.61(-6.68%) |
Nov 08, 2022 | 54.00 | 54.10 | 52.51 | 54.03 | 307,983 | +0.61(+1.14%) |
Nov 07, 2022 | 54.04 | 54.18 | 52.00 | 53.42 | 323,114 | -0.01(-0.02%) |
Nov 04, 2022 | 57.23 | 57.73 | 52.55 | 53.43 | 619,652 | -2.77(-4.93%) |
Nov 03, 2022 | 55.31 | 58.00 | 54.22 | 56.20 | 362,841 | +0.31(+0.55%) |
Nov 02, 2022 | 58.36 | 59.26 | 55.67 | 55.89 | 329,129 | -2.67(-4.56%) |