Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 34.70 | 36.23 | 34.41 | 36.15 | 1,790,493 | +1.38(+3.97%) |
Jan 30, 2023 | 33.57 | 35.54 | 33.13 | 34.77 | 2,966,513 | +0.90(+2.66%) |
Jan 27, 2023 | 33.30 | 34.05 | 33.27 | 33.87 | 1,609,760 | +0.44(+1.32%) |
Jan 26, 2023 | 33.11 | 33.46 | 32.39 | 33.43 | 1,488,803 | +0.58(+1.77%) |
Jan 25, 2023 | 33.14 | 33.31 | 31.92 | 32.85 | 2,132,979 | -0.92(-2.72%) |
Jan 24, 2023 | 32.44 | 33.80 | 32.40 | 33.77 | 859,033 | +0.95(+2.89%) |
Jan 23, 2023 | 32.51 | 32.92 | 32.30 | 32.82 | 1,085,957 | +0.50(+1.55%) |
Jan 20, 2023 | 33.15 | 33.27 | 32.13 | 32.32 | 1,667,273 | -0.25(-0.77%) |
Jan 19, 2023 | 32.47 | 33.14 | 32.09 | 32.57 | 1,341,621 | -0.48(-1.45%) |
Jan 18, 2023 | 33.89 | 33.92 | 32.76 | 33.05 | 1,569,286 | -0.64(-1.90%) |
Jan 17, 2023 | 34.01 | 34.27 | 33.34 | 33.69 | 1,497,774 | -0.70(-2.04%) |
Jan 13, 2023 | 33.96 | 35.55 | 33.85 | 34.39 | 1,413,301 | -0.30(-0.86%) |
Jan 12, 2023 | 33.47 | 34.76 | 33.01 | 34.69 | 1,830,918 | +1.37(+4.11%) |
Jan 11, 2023 | 32.77 | 33.76 | 32.75 | 33.32 | 1,614,655 | +0.67(+2.05%) |
Jan 10, 2023 | 32.23 | 33.10 | 32.10 | 32.65 | 2,079,799 | -0.15(-0.46%) |
Jan 09, 2023 | 33.93 | 34.28 | 32.49 | 32.80 | 2,968,214 | -0.63(-1.88%) |
Jan 06, 2023 | 32.69 | 33.65 | 31.80 | 33.43 | 3,677,189 | +0.78(+2.39%) |
Jan 05, 2023 | 33.20 | 33.65 | 32.08 | 32.65 | 4,136,211 | -0.79(-2.36%) |
Jan 04, 2023 | 31.00 | 33.47 | 30.84 | 33.44 | 3,344,164 | +2.82(+9.21%) |
Jan 03, 2023 | 29.96 | 30.98 | 29.94 | 30.62 | 3,008,095 | +1.02(+3.45%) |
Dec 30, 2022 | 28.37 | 29.62 | 28.30 | 29.60 | 1,493,003 | +0.93(+3.24%) |
Dec 29, 2022 | 28.53 | 28.87 | 28.40 | 28.67 | 1,305,364 | +0.26(+0.92%) |
Dec 28, 2022 | 28.69 | 28.96 | 28.25 | 28.41 | 1,672,664 | -0.29(-1.01%) |
Dec 27, 2022 | 28.83 | 29.23 | 28.46 | 28.70 | 1,488,431 | -0.13(-0.45%) |
Dec 23, 2022 | 28.72 | 29.12 | 28.11 | 28.83 | 756,930 | +0.06(+0.21%) |
Dec 22, 2022 | 28.85 | 29.07 | 28.21 | 28.77 | 1,837,596 | -0.53(-1.81%) |
Dec 21, 2022 | 28.30 | 29.55 | 28.30 | 29.30 | 1,914,204 | +1.52(+5.47%) |
Dec 20, 2022 | 27.26 | 28.55 | 27.26 | 27.78 | 2,019,912 | +0.32(+1.17%) |
Dec 19, 2022 | 27.33 | 28.24 | 27.12 | 27.46 | 2,745,930 | +0.08(+0.29%) |
Dec 16, 2022 | 27.90 | 28.44 | 26.56 | 27.38 | 2,375,218 | -0.82(-2.91%) |
Dec 15, 2022 | 28.55 | 28.73 | 27.98 | 28.20 | 1,491,305 | -0.86(-2.96%) |
Dec 14, 2022 | 29.01 | 29.33 | 28.57 | 29.06 | 2,139,350 | +0.08(+0.28%) |
Dec 13, 2022 | 30.00 | 30.49 | 28.32 | 28.98 | 3,288,958 | +0.07(+0.24%) |
Dec 12, 2022 | 28.05 | 28.97 | 27.91 | 28.91 | 2,204,456 | +1.19(+4.29%) |
Dec 09, 2022 | 26.48 | 28.37 | 26.24 | 27.72 | 2,299,540 | +0.82(+3.05%) |
Dec 08, 2022 | 26.83 | 27.63 | 26.74 | 26.90 | 2,040,051 | +0.57(+2.16%) |
Dec 07, 2022 | 26.45 | 26.75 | 26.23 | 26.33 | 1,474,630 | -0.35(-1.31%) |
Dec 06, 2022 | 27.69 | 27.91 | 26.02 | 26.68 | 2,343,257 | -0.56(-2.06%) |
Dec 05, 2022 | 26.98 | 27.69 | 26.96 | 27.24 | 2,033,091 | -0.16(-0.58%) |
Dec 02, 2022 | 26.21 | 27.43 | 25.91 | 27.40 | 1,981,019 | +0.66(+2.47%) |
Dec 01, 2022 | 26.29 | 27.18 | 26.25 | 26.74 | 2,074,823 | +0.53(+2.02%) |
Nov 30, 2022 | 25.90 | 26.58 | 25.44 | 26.21 | 2,078,894 | +0.75(+2.95%) |
Nov 29, 2022 | 24.64 | 25.55 | 24.64 | 25.46 | 1,232,808 | +0.91(+3.71%) |
Nov 28, 2022 | 25.43 | 25.77 | 24.37 | 24.55 | 1,986,530 | -1.45(-5.58%) |
Nov 25, 2022 | 25.66 | 26.16 | 25.59 | 26.00 | 518,127 | +0.21(+0.81%) |
Nov 23, 2022 | 25.29 | 25.87 | 25.11 | 25.79 | 801,758 | +0.37(+1.46%) |
Nov 22, 2022 | 25.26 | 25.49 | 24.91 | 25.42 | 1,174,824 | +0.42(+1.68%) |
Nov 21, 2022 | 24.98 | 25.42 | 24.43 | 25.00 | 1,096,371 | -0.24(-0.95%) |
Nov 18, 2022 | 25.71 | 25.90 | 24.65 | 25.24 | 2,026,381 | +0.00(+0.00%) |
Nov 17, 2022 | 24.82 | 25.29 | 24.59 | 25.24 | 2,189,744 | -0.30(-1.17%) |
Nov 16, 2022 | 26.19 | 26.30 | 25.49 | 25.54 | 1,711,263 | -1.15(-4.31%) |
Nov 15, 2022 | 27.16 | 27.42 | 26.38 | 26.69 | 2,111,270 | +0.23(+0.87%) |
Nov 14, 2022 | 27.93 | 27.99 | 26.46 | 26.46 | 2,120,831 | -1.78(-6.30%) |
Nov 11, 2022 | 27.79 | 29.26 | 27.78 | 28.24 | 3,655,771 | -1.12(-3.81%) |
Nov 10, 2022 | 28.28 | 29.36 | 27.80 | 29.36 | 3,158,614 | +2.67(+10.00%) |
Nov 09, 2022 | 26.95 | 27.35 | 26.50 | 26.69 | 1,836,428 | -0.70(-2.56%) |
Nov 08, 2022 | 27.16 | 27.72 | 26.32 | 27.39 | 3,984,548 | +0.17(+0.62%) |
Nov 07, 2022 | 24.18 | 27.26 | 24.05 | 27.22 | 4,531,188 | +3.79(+16.18%) |
Nov 04, 2022 | 22.51 | 23.55 | 22.39 | 23.43 | 2,451,599 | +1.18(+5.30%) |
Nov 03, 2022 | 23.00 | 23.47 | 21.14 | 22.25 | 12,006,471 | -1.37(-5.80%) |
Nov 02, 2022 | 23.46 | 24.88 | 23.46 | 23.62 | 4,177,925 | -0.13(-0.55%) |