Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 38.08 | 38.29 | 37.00 | 37.13 | 344,024 | -0.90(-2.38%) |
Jan 30, 2023 | 38.45 | 38.89 | 37.69 | 38.03 | 176,384 | -0.85(-2.19%) |
Jan 27, 2023 | 38.83 | 39.01 | 37.96 | 38.88 | 164,868 | +0.11(+0.29%) |
Jan 26, 2023 | 38.13 | 38.83 | 37.76 | 38.77 | 205,506 | +1.11(+2.95%) |
Jan 25, 2023 | 37.00 | 37.74 | 36.43 | 37.66 | 146,167 | +0.35(+0.93%) |
Jan 24, 2023 | 36.93 | 37.80 | 36.56 | 37.31 | 252,510 | +0.29(+0.77%) |
Jan 23, 2023 | 36.07 | 37.34 | 35.66 | 37.02 | 403,728 | +1.31(+3.67%) |
Jan 20, 2023 | 34.50 | 35.87 | 34.23 | 35.71 | 478,714 | +1.64(+4.82%) |
Jan 19, 2023 | 34.49 | 35.28 | 34.07 | 34.07 | 367,723 | -0.83(-2.39%) |
Jan 18, 2023 | 36.15 | 36.78 | 34.68 | 34.90 | 332,882 | -0.71(-2.00%) |
Jan 17, 2023 | 34.88 | 35.62 | 34.62 | 35.62 | 278,452 | +0.74(+2.12%) |
Jan 13, 2023 | 34.11 | 34.93 | 33.92 | 34.88 | 283,069 | +0.30(+0.88%) |
Jan 12, 2023 | 34.28 | 34.72 | 33.68 | 34.57 | 306,413 | +0.51(+1.51%) |
Jan 11, 2023 | 33.23 | 34.75 | 33.16 | 34.06 | 469,495 | +1.17(+3.57%) |
Jan 10, 2023 | 32.85 | 33.42 | 32.15 | 32.89 | 366,505 | +0.54(+1.67%) |
Jan 09, 2023 | 31.44 | 32.66 | 31.18 | 32.35 | 379,179 | +1.26(+4.05%) |
Jan 06, 2023 | 29.99 | 31.11 | 29.56 | 31.09 | 316,500 | +1.26(+4.22%) |
Jan 05, 2023 | 31.28 | 31.28 | 29.60 | 29.83 | 491,337 | -1.61(-5.11%) |
Jan 04, 2023 | 30.13 | 31.67 | 30.12 | 31.44 | 459,351 | +1.73(+5.82%) |
Jan 03, 2023 | 30.27 | 30.79 | 29.11 | 29.71 | 329,849 | -0.01(-0.03%) |
Dec 30, 2022 | 29.81 | 30.91 | 29.19 | 29.72 | 743,292 | -0.13(-0.44%) |
Dec 29, 2022 | 28.07 | 29.92 | 28.07 | 29.85 | 699,631 | +2.05(+7.38%) |
Dec 28, 2022 | 27.80 | 28.33 | 26.72 | 27.80 | 641,535 | -0.19(-0.68%) |
Dec 27, 2022 | 27.56 | 29.28 | 26.99 | 27.99 | 808,030 | +0.29(+1.04%) |
Dec 23, 2022 | 28.72 | 29.02 | 27.64 | 27.70 | 633,994 | -1.19(-4.13%) |
Dec 22, 2022 | 30.41 | 30.60 | 27.46 | 28.89 | 1,421,121 | -1.93(-6.27%) |
Dec 21, 2022 | 34.08 | 34.57 | 30.65 | 30.83 | 1,058,516 | -2.90(-8.60%) |
Dec 20, 2022 | 33.79 | 35.09 | 33.49 | 33.73 | 445,933 | +0.10(+0.28%) |
Dec 19, 2022 | 35.10 | 35.10 | 33.25 | 33.63 | 456,765 | -1.06(-3.06%) |
Dec 16, 2022 | 35.46 | 36.21 | 34.45 | 34.69 | 1,240,498 | -1.42(-3.92%) |
Dec 15, 2022 | 36.06 | 36.34 | 34.45 | 36.11 | 514,448 | -0.30(-0.81%) |
Dec 14, 2022 | 37.43 | 38.39 | 35.93 | 36.41 | 608,560 | -1.16(-3.08%) |
Dec 13, 2022 | 38.48 | 39.33 | 37.31 | 37.56 | 846,644 | +0.38(+1.03%) |
Dec 12, 2022 | 37.46 | 37.83 | 36.74 | 37.18 | 220,157 | -0.41(-1.09%) |
Dec 09, 2022 | 37.82 | 38.23 | 37.39 | 37.59 | 156,656 | -0.34(-0.89%) |
Dec 08, 2022 | 38.14 | 39.04 | 37.69 | 37.93 | 304,383 | -0.10(-0.27%) |
Dec 07, 2022 | 36.35 | 38.06 | 35.87 | 38.03 | 371,829 | +1.62(+4.44%) |
Dec 06, 2022 | 37.61 | 37.61 | 35.57 | 36.41 | 376,632 | -0.95(-2.53%) |
Dec 05, 2022 | 39.49 | 39.53 | 37.15 | 37.36 | 346,155 | -2.57(-6.44%) |
Dec 02, 2022 | 38.42 | 39.97 | 37.60 | 39.93 | 198,549 | +0.88(+2.25%) |
Dec 01, 2022 | 38.78 | 39.07 | 37.78 | 39.06 | 236,241 | +0.89(+2.35%) |
Nov 30, 2022 | 37.64 | 38.26 | 36.37 | 38.16 | 258,634 | +0.58(+1.55%) |
Nov 29, 2022 | 37.53 | 38.28 | 37.42 | 37.58 | 141,030 | +0.27(+0.72%) |
Nov 28, 2022 | 38.20 | 38.59 | 36.81 | 37.31 | 204,631 | -1.42(-3.66%) |
Nov 25, 2022 | 38.69 | 39.44 | 38.32 | 38.73 | 86,865 | -0.03(-0.07%) |
Nov 23, 2022 | 38.27 | 39.01 | 38.23 | 38.75 | 150,704 | +0.23(+0.61%) |
Nov 22, 2022 | 35.65 | 38.58 | 35.61 | 38.52 | 209,887 | +2.86(+8.02%) |
Nov 21, 2022 | 35.88 | 36.23 | 34.97 | 35.66 | 199,976 | -0.65(-1.79%) |
Nov 18, 2022 | 36.82 | 37.34 | 35.84 | 36.31 | 247,219 | +0.07(+0.19%) |
Nov 17, 2022 | 36.03 | 36.80 | 35.77 | 36.24 | 199,636 | -0.57(-1.56%) |
Nov 16, 2022 | 38.23 | 38.46 | 36.40 | 36.81 | 302,238 | -1.89(-4.89%) |
Nov 15, 2022 | 38.89 | 39.88 | 38.63 | 38.71 | 248,062 | +0.43(+1.11%) |
Nov 14, 2022 | 38.41 | 39.07 | 37.37 | 38.28 | 276,971 | -0.30(-0.77%) |
Nov 11, 2022 | 37.05 | 38.65 | 36.13 | 38.58 | 423,066 | +1.60(+4.32%) |
Nov 10, 2022 | 35.82 | 37.02 | 35.57 | 36.98 | 406,805 | +2.75(+8.04%) |
Nov 09, 2022 | 36.57 | 36.75 | 34.17 | 34.23 | 552,450 | -2.83(-7.64%) |
Nov 08, 2022 | 38.28 | 38.28 | 36.93 | 37.06 | 293,727 | -1.24(-3.24%) |
Nov 07, 2022 | 37.24 | 38.30 | 35.37 | 38.30 | 561,567 | +1.24(+3.35%) |
Nov 04, 2022 | 36.62 | 37.27 | 33.67 | 37.06 | 1,049,640 | +4.66(+14.40%) |
Nov 03, 2022 | 33.37 | 33.47 | 31.32 | 32.39 | 826,195 | -1.58(-4.65%) |
Nov 02, 2022 | 35.11 | 33.97 | 508,995 | -1.15(-3.27%) |