Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 33.37 | 34.31 | 32.85 | 33.87 | 201,078 | +0.78(+2.36%) |
Jan 30, 2023 | 33.44 | 34.87 | 32.95 | 33.09 | 289,402 | -0.31(-0.92%) |
Jan 27, 2023 | 33.44 | 35.12 | 33.10 | 33.40 | 532,433 | +0.46(+1.38%) |
Jan 26, 2023 | 31.92 | 33.07 | 31.56 | 32.94 | 157,538 | +1.23(+3.87%) |
Jan 25, 2023 | 32.30 | 32.30 | 30.95 | 31.72 | 166,925 | -0.74(-2.29%) |
Jan 24, 2023 | 31.85 | 32.86 | 31.74 | 32.46 | 93,253 | +0.43(+1.33%) |
Jan 23, 2023 | 32.65 | 33.40 | 31.77 | 32.03 | 195,710 | -0.48(-1.49%) |
Jan 20, 2023 | 31.33 | 32.55 | 31.22 | 32.52 | 258,236 | +1.39(+4.48%) |
Jan 19, 2023 | 31.95 | 32.39 | 30.08 | 31.12 | 259,828 | -1.14(-3.53%) |
Jan 18, 2023 | 33.02 | 34.26 | 31.71 | 32.26 | 299,759 | -0.22(-0.67%) |
Jan 17, 2023 | 31.88 | 34.15 | 31.88 | 32.48 | 529,504 | +0.60(+1.89%) |
Jan 13, 2023 | 31.18 | 32.30 | 31.18 | 31.87 | 210,608 | +0.23(+0.72%) |
Jan 12, 2023 | 31.53 | 32.55 | 31.16 | 31.65 | 291,249 | +0.60(+1.94%) |
Jan 11, 2023 | 30.32 | 31.48 | 29.95 | 31.04 | 230,377 | +0.72(+2.38%) |
Jan 10, 2023 | 30.43 | 30.87 | 30.28 | 30.32 | 143,485 | -0.14(-0.45%) |
Jan 09, 2023 | 31.22 | 31.52 | 29.95 | 30.46 | 325,795 | -0.43(-1.38%) |
Jan 06, 2023 | 29.95 | 31.37 | 29.74 | 30.89 | 173,593 | +1.24(+4.17%) |
Jan 05, 2023 | 30.91 | 31.64 | 29.57 | 29.65 | 147,644 | -1.28(-4.13%) |
Jan 04, 2023 | 30.96 | 32.34 | 30.50 | 30.92 | 327,955 | +0.09(+0.29%) |
Jan 03, 2023 | 31.06 | 32.53 | 30.73 | 30.84 | 348,253 | +0.40(+1.30%) |
Dec 30, 2022 | 30.09 | 30.78 | 29.69 | 30.44 | 124,021 | +0.00(+0.00%) |
Dec 29, 2022 | 29.91 | 30.59 | 29.80 | 30.44 | 91,683 | +1.06(+3.62%) |
Dec 28, 2022 | 30.63 | 30.78 | 29.36 | 29.38 | 125,456 | -1.25(-4.09%) |
Dec 27, 2022 | 29.65 | 30.69 | 29.43 | 30.63 | 139,177 | +0.84(+2.82%) |
Dec 23, 2022 | 29.42 | 30.26 | 29.41 | 29.79 | 107,368 | +0.41(+1.41%) |
Dec 22, 2022 | 30.07 | 30.07 | 28.81 | 29.38 | 147,440 | -0.85(-2.81%) |
Dec 21, 2022 | 30.02 | 30.89 | 29.77 | 30.23 | 164,857 | +0.47(+1.59%) |
Dec 20, 2022 | 28.90 | 30.26 | 27.63 | 29.75 | 319,272 | +0.32(+1.07%) |
Dec 19, 2022 | 30.25 | 30.87 | 29.32 | 29.44 | 219,360 | -1.48(-4.79%) |
Dec 16, 2022 | 28.62 | 31.72 | 28.62 | 30.92 | 632,702 | +1.91(+6.60%) |
Dec 15, 2022 | 31.43 | 31.43 | 28.72 | 29.00 | 353,603 | -2.58(-8.16%) |
Dec 14, 2022 | 30.89 | 32.27 | 30.30 | 31.58 | 512,287 | +0.89(+2.89%) |
Dec 13, 2022 | 30.31 | 30.80 | 29.58 | 30.69 | 269,922 | +1.18(+4.01%) |
Dec 12, 2022 | 29.28 | 29.58 | 28.62 | 29.50 | 249,467 | +0.13(+0.44%) |
Dec 09, 2022 | 29.82 | 30.06 | 29.18 | 29.38 | 149,849 | -0.69(-2.30%) |
Dec 08, 2022 | 29.46 | 30.71 | 29.43 | 30.07 | 226,412 | +0.79(+2.70%) |
Dec 07, 2022 | 29.89 | 30.55 | 29.16 | 29.28 | 235,524 | -0.78(-2.59%) |
Dec 06, 2022 | 29.89 | 30.39 | 29.57 | 30.06 | 164,517 | -0.05(-0.16%) |
Dec 05, 2022 | 31.10 | 31.54 | 29.78 | 30.11 | 237,563 | -1.02(-3.27%) |
Dec 02, 2022 | 29.97 | 31.92 | 29.61 | 31.12 | 401,279 | +1.15(+3.85%) |
Dec 01, 2022 | 29.53 | 30.50 | 28.43 | 29.97 | 721,312 | +1.35(+4.72%) |
Nov 30, 2022 | 28.13 | 28.73 | 27.52 | 28.62 | 165,235 | +0.70(+2.51%) |
Nov 29, 2022 | 27.81 | 28.22 | 26.19 | 27.92 | 417,020 | +0.11(+0.39%) |
Nov 28, 2022 | 28.65 | 29.13 | 27.48 | 27.81 | 258,488 | -1.09(-3.76%) |
Nov 25, 2022 | 28.32 | 29.25 | 28.12 | 28.89 | 131,115 | +0.54(+1.91%) |
Nov 23, 2022 | 30.09 | 30.41 | 28.08 | 28.35 | 358,412 | -1.82(-6.02%) |
Nov 22, 2022 | 28.30 | 30.38 | 28.14 | 30.17 | 442,872 | +1.85(+6.52%) |
Nov 21, 2022 | 29.65 | 29.99 | 28.02 | 28.32 | 328,970 | -1.25(-4.24%) |
Nov 18, 2022 | 28.66 | 30.29 | 28.45 | 29.57 | 666,012 | +1.74(+6.24%) |
Nov 17, 2022 | 26.35 | 28.05 | 26.05 | 27.84 | 349,516 | +1.20(+4.52%) |
Nov 16, 2022 | 24.75 | 26.94 | 24.61 | 26.63 | 268,090 | +2.35(+9.67%) |
Nov 15, 2022 | 24.61 | 24.74 | 24.27 | 24.28 | 126,328 | +0.33(+1.36%) |
Nov 14, 2022 | 24.01 | 24.34 | 23.44 | 23.96 | 136,219 | -0.20(-0.82%) |
Nov 11, 2022 | 24.52 | 25.10 | 24.15 | 24.16 | 137,639 | -0.19(-0.77%) |
Nov 10, 2022 | 25.12 | 25.78 | 24.02 | 24.34 | 167,756 | -0.14(-0.56%) |
Nov 09, 2022 | 24.91 | 26.23 | 24.39 | 24.48 | 433,750 | -0.35(-1.39%) |
Nov 08, 2022 | 23.71 | 24.84 | 23.47 | 24.83 | 173,287 | +1.38(+5.89%) |
Nov 07, 2022 | 23.68 | 24.00 | 23.39 | 23.45 | 126,279 | -0.10(-0.42%) |
Nov 04, 2022 | 24.62 | 25.41 | 23.49 | 23.54 | 290,561 | +0.23(+0.97%) |
Nov 03, 2022 | 22.30 | 24.10 | 21.82 | 23.32 | 478,784 | +3.68(+18.74%) |
Nov 02, 2022 | 20.39 | 20.73 | 19.64 | 19.64 | 70,356 | -0.90(-4.37%) |