Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 41.69 | 42.94 | 41.44 | 42.93 | 691,115 | +1.28(+3.07%) |
Jan 30, 2023 | 41.00 | 41.82 | 40.53 | 41.65 | 566,882 | +0.65(+1.59%) |
Jan 27, 2023 | 40.25 | 41.88 | 40.25 | 41.00 | 883,224 | +0.89(+2.22%) |
Jan 26, 2023 | 40.95 | 40.97 | 39.70 | 40.11 | 1,225,067 | -0.75(-1.84%) |
Jan 25, 2023 | 40.51 | 41.95 | 38.61 | 40.86 | 4,209,716 | +8.86(+27.69%) |
Jan 24, 2023 | 32.53 | 32.85 | 31.93 | 32.00 | 916,286 | -0.54(-1.66%) |
Jan 23, 2023 | 32.19 | 32.72 | 31.99 | 32.54 | 502,216 | +0.46(+1.43%) |
Jan 20, 2023 | 32.14 | 32.26 | 31.68 | 32.08 | 772,632 | +0.23(+0.72%) |
Jan 19, 2023 | 31.88 | 32.13 | 31.71 | 31.85 | 384,890 | +0.08(+0.25%) |
Jan 18, 2023 | 32.15 | 32.53 | 31.77 | 31.77 | 463,604 | -0.28(-0.87%) |
Jan 17, 2023 | 33.00 | 33.40 | 31.98 | 32.05 | 1,023,566 | -1.01(-3.06%) |
Jan 13, 2023 | 32.93 | 33.65 | 32.80 | 33.06 | 246,319 | +0.02(+0.06%) |
Jan 12, 2023 | 32.96 | 33.40 | 32.83 | 33.04 | 272,694 | +0.01(+0.03%) |
Jan 11, 2023 | 33.13 | 33.17 | 32.39 | 33.03 | 299,962 | +0.16(+0.49%) |
Jan 10, 2023 | 32.81 | 33.10 | 32.32 | 32.87 | 567,947 | +0.15(+0.46%) |
Jan 09, 2023 | 32.39 | 32.96 | 32.29 | 32.72 | 343,703 | +0.43(+1.33%) |
Jan 06, 2023 | 33.09 | 33.22 | 32.22 | 32.29 | 292,390 | -0.62(-1.88%) |
Jan 05, 2023 | 32.02 | 33.10 | 31.88 | 32.91 | 321,944 | +0.62(+1.92%) |
Jan 04, 2023 | 33.06 | 33.43 | 32.26 | 32.29 | 375,820 | -0.82(-2.48%) |
Jan 03, 2023 | 31.53 | 33.33 | 31.34 | 33.11 | 460,929 | +1.83(+5.85%) |
Dec 30, 2022 | 31.09 | 31.41 | 30.66 | 31.28 | 673,806 | -0.08(-0.26%) |
Dec 29, 2022 | 31.88 | 32.15 | 31.35 | 31.36 | 443,897 | -0.39(-1.23%) |
Dec 28, 2022 | 31.99 | 32.16 | 31.57 | 31.75 | 280,518 | -0.25(-0.78%) |
Dec 27, 2022 | 32.24 | 32.24 | 31.73 | 32.00 | 291,480 | -0.25(-0.78%) |
Dec 23, 2022 | 31.83 | 32.37 | 31.74 | 32.25 | 242,239 | +0.12(+0.37%) |
Dec 22, 2022 | 32.36 | 32.51 | 31.63 | 32.13 | 310,834 | -0.37(-1.14%) |
Dec 21, 2022 | 31.78 | 32.51 | 31.61 | 32.50 | 496,512 | +0.72(+2.27%) |
Dec 20, 2022 | 31.51 | 32.34 | 31.39 | 31.78 | 489,285 | +0.31(+0.99%) |
Dec 19, 2022 | 32.78 | 33.19 | 31.41 | 31.47 | 551,917 | -1.18(-3.61%) |
Dec 16, 2022 | 32.83 | 32.88 | 31.83 | 32.65 | 1,337,882 | -0.28(-0.85%) |
Dec 15, 2022 | 32.22 | 33.14 | 32.14 | 32.93 | 612,802 | +0.57(+1.76%) |
Dec 14, 2022 | 32.22 | 32.71 | 32.16 | 32.36 | 490,245 | +0.06(+0.19%) |
Dec 13, 2022 | 33.13 | 33.54 | 32.28 | 32.30 | 419,558 | -0.26(-0.80%) |
Dec 12, 2022 | 32.56 | 32.81 | 32.20 | 32.56 | 321,506 | +0.15(+0.46%) |
Dec 09, 2022 | 32.56 | 32.76 | 32.09 | 32.41 | 326,445 | -0.53(-1.61%) |
Dec 08, 2022 | 33.26 | 33.56 | 32.81 | 32.94 | 333,563 | -0.11(-0.33%) |
Dec 07, 2022 | 32.97 | 33.21 | 32.38 | 33.05 | 872,440 | -0.35(-1.05%) |
Dec 06, 2022 | 33.17 | 33.58 | 32.91 | 33.40 | 229,569 | +0.18(+0.54%) |
Dec 05, 2022 | 34.25 | 34.25 | 33.12 | 33.22 | 365,233 | -1.19(-3.46%) |
Dec 02, 2022 | 34.45 | 34.88 | 34.12 | 34.41 | 438,983 | -0.15(-0.43%) |
Dec 01, 2022 | 35.41 | 35.76 | 34.47 | 34.56 | 592,649 | -0.85(-2.40%) |
Nov 30, 2022 | 35.94 | 36.09 | 35.03 | 35.41 | 516,227 | -0.39(-1.09%) |
Nov 29, 2022 | 35.85 | 36.32 | 35.58 | 35.80 | 270,842 | -0.17(-0.47%) |
Nov 28, 2022 | 35.59 | 36.27 | 35.53 | 35.97 | 423,143 | +0.28(+0.78%) |
Nov 25, 2022 | 35.68 | 36.16 | 35.36 | 35.69 | 205,075 | +0.03(+0.08%) |
Nov 23, 2022 | 35.50 | 35.89 | 35.36 | 35.66 | 228,379 | +0.00(+0.00%) |
Nov 22, 2022 | 36.01 | 36.29 | 35.43 | 35.66 | 266,045 | -0.23(-0.64%) |
Nov 21, 2022 | 35.57 | 35.95 | 35.41 | 35.89 | 342,848 | +0.24(+0.67%) |
Nov 18, 2022 | 35.98 | 36.04 | 35.36 | 35.65 | 243,958 | +0.47(+1.34%) |
Nov 17, 2022 | 34.86 | 35.22 | 34.28 | 35.18 | 353,957 | +0.07(+0.20%) |
Nov 16, 2022 | 35.84 | 36.04 | 35.05 | 35.11 | 322,557 | -0.68(-1.90%) |
Nov 15, 2022 | 35.27 | 36.10 | 35.16 | 35.79 | 485,762 | +0.74(+2.11%) |
Nov 14, 2022 | 33.92 | 35.48 | 33.71 | 35.05 | 566,077 | +1.05(+3.09%) |
Nov 11, 2022 | 34.37 | 34.57 | 33.61 | 34.00 | 375,956 | -0.32(-0.93%) |
Nov 10, 2022 | 33.87 | 34.47 | 33.63 | 34.32 | 465,829 | +1.00(+3.00%) |
Nov 09, 2022 | 34.02 | 34.41 | 33.25 | 33.32 | 426,649 | -0.68(-2.00%) |
Nov 08, 2022 | 34.57 | 34.95 | 33.91 | 34.00 | 469,264 | -0.46(-1.33%) |
Nov 07, 2022 | 34.21 | 35.15 | 34.05 | 34.46 | 417,508 | +0.45(+1.32%) |
Nov 04, 2022 | 34.68 | 34.72 | 33.37 | 34.01 | 562,630 | -0.10(-0.29%) |
Nov 03, 2022 | 33.81 | 34.45 | 33.29 | 34.11 | 407,656 | +0.39(+1.16%) |
Nov 02, 2022 | 33.92 | 33.72 | 576,596 | -0.20(-0.59%) |