Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 40.34 | 41.58 | 40.34 | 41.20 | 534,308 | +0.70(+1.73%) |
Jan 30, 2023 | 40.34 | 41.50 | 40.22 | 40.50 | 796,315 | -0.80(-1.94%) |
Jan 27, 2023 | 40.05 | 41.36 | 39.90 | 41.30 | 360,971 | +0.72(+1.77%) |
Jan 26, 2023 | 40.40 | 40.84 | 39.76 | 40.58 | 364,946 | +0.72(+1.81%) |
Jan 25, 2023 | 38.16 | 40.03 | 37.95 | 39.86 | 387,513 | +0.84(+2.15%) |
Jan 24, 2023 | 39.33 | 40.11 | 38.67 | 39.02 | 466,882 | -0.79(-1.98%) |
Jan 23, 2023 | 37.67 | 39.81 | 37.28 | 39.81 | 560,410 | +2.84(+7.68%) |
Jan 20, 2023 | 36.92 | 37.01 | 36.16 | 36.97 | 386,017 | +0.71(+1.96%) |
Jan 19, 2023 | 36.70 | 36.70 | 35.67 | 36.26 | 283,049 | -0.51(-1.39%) |
Jan 18, 2023 | 37.40 | 38.05 | 36.59 | 36.77 | 489,581 | -0.24(-0.65%) |
Jan 17, 2023 | 36.93 | 37.59 | 36.91 | 37.01 | 315,588 | +0.05(+0.14%) |
Jan 13, 2023 | 36.54 | 37.04 | 36.41 | 36.96 | 379,758 | -0.09(-0.24%) |
Jan 12, 2023 | 36.85 | 37.35 | 35.74 | 37.05 | 346,081 | +0.62(+1.70%) |
Jan 11, 2023 | 35.80 | 36.44 | 35.45 | 36.43 | 448,671 | +0.69(+1.93%) |
Jan 10, 2023 | 34.83 | 35.77 | 34.52 | 35.74 | 464,872 | +0.93(+2.67%) |
Jan 09, 2023 | 34.77 | 35.54 | 34.34 | 34.81 | 344,992 | +0.85(+2.50%) |
Jan 06, 2023 | 33.64 | 34.51 | 33.04 | 33.96 | 462,735 | +0.96(+2.91%) |
Jan 05, 2023 | 32.74 | 33.66 | 32.51 | 33.00 | 294,381 | -0.22(-0.66%) |
Jan 04, 2023 | 33.54 | 34.30 | 32.95 | 33.22 | 507,043 | +0.56(+1.71%) |
Jan 03, 2023 | 34.88 | 34.88 | 32.28 | 32.66 | 483,033 | -1.29(-3.80%) |
Dec 30, 2022 | 33.33 | 34.30 | 33.33 | 33.95 | 475,622 | -0.09(-0.26%) |
Dec 29, 2022 | 33.02 | 34.14 | 32.65 | 34.04 | 421,007 | +1.74(+5.39%) |
Dec 28, 2022 | 33.10 | 33.54 | 32.29 | 32.30 | 320,507 | -0.90(-2.71%) |
Dec 27, 2022 | 34.02 | 34.02 | 33.07 | 33.20 | 260,064 | -0.74(-2.18%) |
Dec 23, 2022 | 33.90 | 34.09 | 33.30 | 33.94 | 270,361 | -0.12(-0.35%) |
Dec 22, 2022 | 34.12 | 34.27 | 33.09 | 34.06 | 326,656 | -0.91(-2.60%) |
Dec 21, 2022 | 33.86 | 35.31 | 33.54 | 34.97 | 662,131 | +1.38(+4.11%) |
Dec 20, 2022 | 32.99 | 33.80 | 32.88 | 33.59 | 352,139 | +0.05(+0.15%) |
Dec 19, 2022 | 34.87 | 34.87 | 33.27 | 33.54 | 302,226 | -1.23(-3.54%) |
Dec 16, 2022 | 35.61 | 36.00 | 34.29 | 34.77 | 999,837 | -1.14(-3.17%) |
Dec 15, 2022 | 36.52 | 36.71 | 35.59 | 35.91 | 400,714 | -1.44(-3.86%) |
Dec 14, 2022 | 39.07 | 39.22 | 36.87 | 37.35 | 694,646 | -1.75(-4.48%) |
Dec 13, 2022 | 37.46 | 39.25 | 36.88 | 39.10 | 1,317,545 | +3.66(+10.33%) |
Dec 12, 2022 | 34.81 | 35.66 | 34.38 | 35.44 | 570,491 | +0.38(+1.08%) |
Dec 09, 2022 | 34.98 | 35.51 | 34.44 | 35.06 | 318,373 | -0.29(-0.82%) |
Dec 08, 2022 | 34.87 | 35.62 | 34.52 | 35.35 | 574,931 | +0.68(+1.96%) |
Dec 07, 2022 | 34.37 | 35.00 | 34.27 | 34.67 | 330,956 | -0.07(-0.20%) |
Dec 06, 2022 | 35.33 | 35.33 | 34.29 | 34.74 | 270,623 | -0.67(-1.89%) |
Dec 05, 2022 | 36.33 | 36.33 | 35.06 | 35.41 | 253,521 | -1.14(-3.12%) |
Dec 02, 2022 | 35.76 | 36.80 | 35.65 | 36.55 | 320,514 | -0.09(-0.25%) |
Dec 01, 2022 | 36.75 | 37.10 | 36.03 | 36.64 | 422,981 | +0.04(+0.11%) |
Nov 30, 2022 | 34.15 | 36.68 | 33.57 | 36.60 | 545,085 | +2.40(+7.02%) |
Nov 29, 2022 | 34.94 | 35.44 | 34.07 | 34.20 | 238,700 | -0.74(-2.12%) |
Nov 28, 2022 | 35.05 | 35.79 | 34.83 | 34.94 | 552,884 | -0.82(-2.29%) |
Nov 25, 2022 | 35.76 | 36.12 | 35.45 | 35.76 | 281,976 | -0.40(-1.11%) |
Nov 23, 2022 | 35.30 | 36.39 | 34.84 | 36.16 | 541,290 | +0.85(+2.41%) |
Nov 22, 2022 | 34.59 | 35.32 | 34.26 | 35.31 | 316,432 | +1.07(+3.13%) |
Nov 21, 2022 | 34.91 | 35.22 | 33.98 | 34.24 | 494,994 | -1.36(-3.82%) |
Nov 18, 2022 | 36.13 | 36.28 | 35.13 | 35.60 | 293,458 | +0.35(+0.99%) |
Nov 17, 2022 | 34.08 | 35.62 | 34.02 | 35.25 | 352,302 | +0.22(+0.63%) |
Nov 16, 2022 | 35.98 | 36.41 | 34.67 | 35.03 | 388,450 | -1.96(-5.30%) |
Nov 15, 2022 | 36.99 | 37.62 | 36.27 | 36.99 | 680,774 | +1.72(+4.88%) |
Nov 14, 2022 | 35.94 | 36.59 | 35.21 | 35.27 | 480,360 | -1.14(-3.13%) |
Nov 11, 2022 | 35.54 | 36.99 | 35.09 | 36.41 | 646,472 | +1.08(+3.06%) |
Nov 10, 2022 | 33.73 | 35.48 | 33.05 | 35.33 | 789,233 | +3.82(+12.12%) |
Nov 09, 2022 | 32.12 | 32.60 | 31.48 | 31.51 | 314,255 | -1.34(-4.08%) |
Nov 08, 2022 | 33.34 | 33.96 | 32.47 | 32.85 | 798,121 | +0.11(+0.34%) |
Nov 07, 2022 | 32.49 | 32.91 | 31.68 | 32.74 | 506,753 | +0.57(+1.77%) |
Nov 04, 2022 | 32.24 | 32.86 | 31.02 | 32.17 | 599,626 | +1.18(+3.81%) |
Nov 03, 2022 | 30.41 | 31.28 | 30.15 | 30.99 | 536,645 | -0.15(-0.48%) |
Nov 02, 2022 | 31.81 | 32.89 | 31.11 | 31.14 | 624,607 | -0.33(-1.05%) |