Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 38.01 | 38.22 | 36.92 | 37.05 | 344,706 | -0.90(-2.38%) |
Jan 30, 2023 | 38.37 | 38.81 | 37.62 | 37.96 | 176,733 | -0.85(-2.19%) |
Jan 27, 2023 | 38.75 | 38.94 | 37.89 | 38.81 | 165,194 | +0.11(+0.29%) |
Jan 26, 2023 | 38.06 | 38.75 | 37.69 | 38.69 | 205,914 | +1.11(+2.95%) |
Jan 25, 2023 | 36.92 | 37.67 | 36.36 | 37.58 | 146,457 | +0.35(+0.93%) |
Jan 24, 2023 | 36.85 | 37.73 | 36.49 | 37.24 | 253,010 | +0.29(+0.77%) |
Jan 23, 2023 | 36.00 | 37.27 | 35.59 | 36.95 | 404,528 | +1.31(+3.67%) |
Jan 20, 2023 | 34.43 | 35.80 | 34.17 | 35.64 | 479,663 | +1.64(+4.82%) |
Jan 19, 2023 | 34.43 | 35.21 | 34.00 | 34.00 | 368,452 | -0.83(-2.39%) |
Jan 18, 2023 | 36.07 | 36.71 | 34.61 | 34.83 | 333,542 | -0.71(-2.00%) |
Jan 17, 2023 | 34.81 | 35.54 | 34.56 | 35.54 | 279,004 | +0.74(+2.12%) |
Jan 13, 2023 | 34.04 | 34.86 | 33.85 | 34.81 | 283,630 | +0.30(+0.88%) |
Jan 12, 2023 | 34.21 | 34.65 | 33.61 | 34.50 | 307,021 | +0.51(+1.51%) |
Jan 11, 2023 | 33.17 | 34.68 | 33.09 | 33.99 | 470,426 | +1.17(+3.57%) |
Jan 10, 2023 | 32.79 | 33.35 | 32.08 | 32.82 | 367,231 | +0.54(+1.67%) |
Jan 09, 2023 | 31.38 | 32.60 | 31.12 | 32.28 | 379,931 | +1.26(+4.05%) |
Jan 06, 2023 | 29.93 | 31.05 | 29.50 | 31.03 | 317,127 | +1.26(+4.22%) |
Jan 05, 2023 | 31.22 | 31.22 | 29.54 | 29.77 | 492,311 | -1.60(-5.11%) |
Jan 04, 2023 | 30.07 | 31.61 | 30.06 | 31.37 | 460,261 | +1.73(+5.82%) |
Jan 03, 2023 | 30.21 | 30.73 | 29.05 | 29.65 | 330,503 | -0.01(-0.03%) |
Dec 30, 2022 | 29.75 | 30.84 | 29.13 | 29.66 | 744,765 | -0.13(-0.44%) |
Dec 29, 2022 | 28.02 | 29.86 | 28.02 | 29.79 | 701,017 | +2.05(+7.38%) |
Dec 28, 2022 | 27.75 | 28.28 | 26.66 | 27.74 | 642,806 | -0.19(-0.68%) |
Dec 27, 2022 | 27.51 | 29.22 | 26.93 | 27.93 | 809,631 | +0.29(+1.04%) |
Dec 23, 2022 | 28.66 | 28.96 | 27.58 | 27.64 | 635,250 | -1.19(-4.13%) |
Dec 22, 2022 | 30.35 | 30.54 | 27.40 | 28.84 | 1,423,938 | -1.93(-6.27%) |
Dec 21, 2022 | 34.01 | 34.50 | 30.59 | 30.77 | 1,060,614 | -2.90(-8.60%) |
Dec 20, 2022 | 33.72 | 35.02 | 33.43 | 33.66 | 446,817 | +0.10(+0.28%) |
Dec 19, 2022 | 35.03 | 35.03 | 33.18 | 33.57 | 457,670 | -1.06(-3.06%) |
Dec 16, 2022 | 35.39 | 36.14 | 34.38 | 34.63 | 1,242,957 | -1.41(-3.92%) |
Dec 15, 2022 | 35.99 | 36.26 | 34.38 | 36.04 | 515,467 | -0.29(-0.81%) |
Dec 14, 2022 | 37.36 | 38.32 | 35.86 | 36.33 | 609,766 | -1.15(-3.08%) |
Dec 13, 2022 | 38.41 | 39.26 | 37.24 | 37.49 | 848,322 | +0.38(+1.03%) |
Dec 12, 2022 | 37.38 | 37.76 | 36.67 | 37.11 | 220,593 | -0.41(-1.09%) |
Dec 09, 2022 | 37.75 | 38.15 | 37.31 | 37.51 | 156,966 | -0.34(-0.89%) |
Dec 08, 2022 | 38.07 | 38.96 | 37.62 | 37.85 | 304,986 | -0.10(-0.27%) |
Dec 07, 2022 | 36.28 | 37.98 | 35.80 | 37.96 | 372,566 | +1.61(+4.44%) |
Dec 06, 2022 | 37.54 | 37.54 | 35.50 | 36.34 | 377,379 | -0.95(-2.53%) |
Dec 05, 2022 | 39.41 | 39.46 | 37.08 | 37.29 | 346,841 | -2.57(-6.44%) |
Dec 02, 2022 | 38.35 | 39.89 | 37.53 | 39.85 | 198,943 | +0.88(+2.25%) |
Dec 01, 2022 | 38.70 | 39.00 | 37.70 | 38.98 | 236,709 | +0.89(+2.35%) |
Nov 30, 2022 | 37.56 | 38.18 | 36.30 | 38.09 | 259,147 | +0.58(+1.55%) |
Nov 29, 2022 | 37.45 | 38.21 | 37.34 | 37.50 | 141,309 | +0.27(+0.72%) |
Nov 28, 2022 | 38.13 | 38.51 | 36.74 | 37.24 | 205,036 | -1.41(-3.66%) |
Nov 25, 2022 | 38.61 | 39.36 | 38.24 | 38.65 | 87,037 | -0.03(-0.07%) |
Nov 23, 2022 | 38.20 | 38.94 | 38.15 | 38.67 | 151,003 | +0.23(+0.61%) |
Nov 22, 2022 | 35.58 | 38.50 | 35.54 | 38.44 | 210,303 | +2.85(+8.02%) |
Nov 21, 2022 | 35.80 | 36.16 | 34.90 | 35.59 | 200,373 | -0.65(-1.79%) |
Nov 18, 2022 | 36.75 | 37.27 | 35.77 | 36.24 | 247,709 | +0.07(+0.19%) |
Nov 17, 2022 | 35.96 | 36.73 | 35.70 | 36.17 | 200,031 | -0.57(-1.56%) |
Nov 16, 2022 | 38.15 | 38.39 | 36.33 | 36.74 | 302,837 | -1.89(-4.89%) |
Nov 15, 2022 | 38.81 | 39.80 | 38.55 | 38.63 | 248,553 | +0.42(+1.11%) |
Nov 14, 2022 | 38.34 | 39.00 | 37.30 | 38.21 | 277,519 | -0.29(-0.77%) |
Nov 11, 2022 | 36.98 | 38.58 | 36.06 | 38.50 | 423,904 | +1.59(+4.32%) |
Nov 10, 2022 | 35.75 | 36.95 | 35.50 | 36.91 | 407,611 | +2.75(+8.04%) |
Nov 09, 2022 | 36.50 | 36.68 | 34.10 | 34.16 | 553,545 | -2.82(-7.64%) |
Nov 08, 2022 | 38.20 | 38.20 | 36.86 | 36.98 | 294,309 | -1.24(-3.24%) |
Nov 07, 2022 | 37.16 | 38.22 | 35.30 | 38.22 | 562,680 | +1.24(+3.35%) |
Nov 04, 2022 | 36.55 | 37.20 | 33.61 | 36.98 | 1,051,721 | +4.66(+14.40%) |
Nov 03, 2022 | 33.30 | 33.40 | 31.26 | 32.33 | 827,832 | -1.58(-4.65%) |
Nov 02, 2022 | 35.04 | 33.91 | 510,004 | -1.14(-3.27%) |