Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 33.75 | 34.46 | 33.75 | 34.23 | 71,061 | +0.69(+2.06%) |
Jan 30, 2023 | 33.12 | 33.65 | 33.01 | 33.54 | 43,306 | +0.24(+0.72%) |
Jan 27, 2023 | 33.22 | 33.88 | 33.11 | 33.30 | 34,738 | -0.42(-1.25%) |
Jan 26, 2023 | 34.99 | 35.43 | 33.35 | 33.72 | 70,379 | -1.09(-3.13%) |
Jan 25, 2023 | 33.77 | 34.88 | 33.48 | 34.81 | 103,974 | +0.80(+2.35%) |
Jan 24, 2023 | 34.15 | 34.84 | 33.71 | 34.01 | 131,394 | -0.12(-0.35%) |
Jan 23, 2023 | 34.25 | 34.46 | 33.52 | 34.13 | 76,459 | -0.11(-0.32%) |
Jan 20, 2023 | 33.28 | 34.42 | 33.13 | 34.24 | 108,783 | +1.46(+4.45%) |
Jan 19, 2023 | 32.82 | 33.38 | 32.23 | 32.78 | 96,201 | -0.23(-0.70%) |
Jan 18, 2023 | 33.15 | 34.20 | 32.46 | 33.01 | 112,705 | -0.01(-0.03%) |
Jan 17, 2023 | 32.60 | 33.07 | 31.95 | 33.02 | 93,770 | +0.35(+1.07%) |
Jan 13, 2023 | 33.04 | 33.11 | 30.02 | 32.67 | 71,724 | -0.58(-1.74%) |
Jan 12, 2023 | 32.70 | 33.26 | 32.42 | 33.25 | 98,748 | +0.70(+2.15%) |
Jan 11, 2023 | 32.11 | 32.88 | 31.75 | 32.55 | 70,958 | +0.30(+0.93%) |
Jan 10, 2023 | 30.78 | 32.46 | 30.78 | 32.25 | 72,526 | +1.26(+4.07%) |
Jan 09, 2023 | 30.37 | 31.05 | 30.18 | 30.99 | 43,304 | +0.95(+3.16%) |
Jan 06, 2023 | 29.89 | 30.50 | 29.84 | 30.04 | 65,715 | +0.75(+2.56%) |
Jan 05, 2023 | 29.49 | 30.00 | 28.68 | 29.29 | 59,702 | -0.21(-0.71%) |
Jan 04, 2023 | 28.98 | 29.73 | 28.33 | 29.50 | 61,098 | +0.84(+2.93%) |
Jan 03, 2023 | 28.75 | 29.08 | 28.10 | 28.66 | 72,181 | +0.36(+1.27%) |
Dec 30, 2022 | 28.04 | 28.45 | 27.70 | 28.30 | 80,405 | +0.00(+0.00%) |
Dec 29, 2022 | 28.27 | 28.81 | 28.17 | 28.30 | 56,745 | +0.34(+1.22%) |
Dec 28, 2022 | 28.50 | 28.51 | 27.91 | 27.96 | 51,181 | -0.59(-2.07%) |
Dec 27, 2022 | 28.98 | 29.27 | 28.45 | 28.55 | 52,758 | -0.43(-1.48%) |
Dec 23, 2022 | 28.44 | 29.22 | 28.16 | 28.98 | 48,063 | +0.50(+1.76%) |
Dec 22, 2022 | 28.77 | 28.77 | 27.89 | 28.48 | 60,882 | -0.42(-1.45%) |
Dec 21, 2022 | 28.90 | 29.12 | 28.12 | 28.90 | 85,415 | +0.29(+1.01%) |
Dec 20, 2022 | 28.56 | 28.88 | 27.75 | 28.61 | 81,691 | +0.14(+0.49%) |
Dec 19, 2022 | 28.75 | 28.95 | 28.11 | 28.47 | 116,869 | -0.05(-0.18%) |
Dec 16, 2022 | 29.57 | 29.57 | 28.07 | 28.52 | 884,465 | -1.38(-4.62%) |
Dec 15, 2022 | 30.63 | 30.99 | 29.61 | 29.90 | 97,643 | -1.09(-3.52%) |
Dec 14, 2022 | 29.66 | 31.04 | 29.45 | 30.99 | 123,320 | +1.22(+4.10%) |
Dec 13, 2022 | 31.12 | 31.25 | 29.68 | 29.77 | 97,892 | -0.26(-0.87%) |
Dec 12, 2022 | 30.17 | 30.17 | 29.48 | 30.03 | 73,453 | -0.14(-0.46%) |
Dec 09, 2022 | 30.18 | 30.52 | 29.66 | 30.17 | 62,826 | -0.01(-0.03%) |
Dec 08, 2022 | 29.82 | 30.44 | 29.00 | 30.18 | 62,362 | +0.44(+1.48%) |
Dec 07, 2022 | 30.31 | 30.81 | 29.62 | 29.74 | 87,850 | -0.76(-2.49%) |
Dec 06, 2022 | 30.40 | 30.79 | 29.75 | 30.50 | 123,798 | +0.17(+0.56%) |
Dec 05, 2022 | 31.05 | 31.21 | 30.00 | 30.33 | 84,659 | -0.93(-2.98%) |
Dec 02, 2022 | 31.18 | 31.30 | 30.13 | 31.26 | 72,622 | -0.43(-1.36%) |
Dec 01, 2022 | 32.02 | 32.02 | 31.08 | 31.69 | 78,460 | +0.00(+0.00%) |
Nov 30, 2022 | 30.80 | 31.96 | 30.29 | 31.69 | 135,773 | +1.11(+3.63%) |
Nov 29, 2022 | 31.03 | 31.39 | 30.33 | 30.58 | 53,347 | -0.39(-1.26%) |
Nov 28, 2022 | 31.35 | 31.59 | 30.91 | 30.97 | 60,565 | -0.59(-1.87%) |
Nov 25, 2022 | 31.67 | 31.84 | 31.50 | 31.56 | 31,568 | -0.24(-0.75%) |
Nov 23, 2022 | 31.97 | 32.31 | 31.70 | 31.80 | 74,872 | -0.27(-0.84%) |
Nov 22, 2022 | 32.72 | 32.82 | 31.85 | 32.07 | 90,128 | -0.86(-2.61%) |
Nov 21, 2022 | 32.74 | 33.23 | 31.52 | 32.93 | 65,540 | -0.13(-0.39%) |
Nov 18, 2022 | 34.30 | 34.64 | 32.96 | 33.06 | 86,062 | -0.62(-1.84%) |
Nov 17, 2022 | 33.30 | 34.23 | 33.23 | 33.68 | 77,152 | -0.04(-0.12%) |
Nov 16, 2022 | 33.15 | 33.75 | 32.61 | 33.72 | 78,772 | +0.23(+0.69%) |
Nov 15, 2022 | 33.82 | 34.30 | 33.43 | 33.49 | 81,683 | +0.16(+0.48%) |
Nov 14, 2022 | 33.28 | 33.78 | 32.38 | 33.33 | 129,875 | -0.16(-0.48%) |
Nov 11, 2022 | 32.93 | 33.99 | 32.28 | 33.49 | 140,747 | +0.56(+1.70%) |
Nov 10, 2022 | 31.71 | 33.12 | 31.48 | 32.93 | 129,443 | +1.91(+6.16%) |
Nov 09, 2022 | 31.00 | 31.19 | 30.49 | 31.02 | 91,049 | -0.25(-0.80%) |
Nov 08, 2022 | 31.16 | 31.62 | 30.69 | 31.27 | 86,111 | +0.17(+0.55%) |
Nov 07, 2022 | 30.44 | 31.20 | 30.03 | 31.10 | 66,154 | +0.38(+1.24%) |
Nov 04, 2022 | 29.99 | 31.95 | 29.35 | 30.72 | 113,383 | +2.74(+9.79%) |
Nov 03, 2022 | 28.05 | 28.51 | 26.86 | 27.98 | 98,757 | -0.52(-1.82%) |
Nov 02, 2022 | 28.80 | 29.54 | 27.71 | 28.50 | 98,058 | -0.30(-1.04%) |