Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 33.57 | 34.09 | 33.54 | 33.80 | 215,003 | -0.03(-0.09%) |
Jan 30, 2023 | 34.15 | 34.20 | 33.70 | 33.82 | 199,599 | -1.53(-4.32%) |
Jan 27, 2023 | 35.29 | 35.49 | 34.91 | 35.35 | 160,500 | +0.03(+0.08%) |
Jan 26, 2023 | 34.94 | 35.32 | 34.72 | 35.32 | 125,947 | +0.91(+2.65%) |
Jan 25, 2023 | 34.06 | 34.46 | 33.76 | 34.41 | 100,389 | +0.05(+0.14%) |
Jan 24, 2023 | 34.01 | 34.38 | 34.01 | 34.36 | 132,945 | -0.00(-0.00%) |
Jan 23, 2023 | 34.22 | 34.60 | 34.17 | 34.36 | 143,889 | +0.23(+0.67%) |
Jan 20, 2023 | 33.68 | 34.14 | 33.60 | 34.13 | 84,125 | +0.93(+2.81%) |
Jan 19, 2023 | 33.06 | 33.41 | 32.94 | 33.20 | 61,695 | +0.24(+0.72%) |
Jan 18, 2023 | 34.05 | 34.05 | 32.96 | 32.96 | 69,903 | -0.58(-1.72%) |
Jan 17, 2023 | 33.51 | 33.65 | 33.28 | 33.54 | 153,546 | -0.57(-1.66%) |
Jan 13, 2023 | 33.54 | 34.10 | 33.54 | 34.10 | 65,964 | +0.64(+1.93%) |
Jan 12, 2023 | 33.32 | 33.47 | 32.77 | 33.46 | 93,669 | -0.15(-0.44%) |
Jan 11, 2023 | 33.40 | 33.62 | 33.19 | 33.61 | 98,755 | +0.22(+0.65%) |
Jan 10, 2023 | 33.24 | 33.43 | 32.87 | 33.39 | 86,487 | +0.33(+0.99%) |
Jan 09, 2023 | 33.36 | 33.45 | 33.01 | 33.06 | 132,053 | +0.27(+0.82%) |
Jan 06, 2023 | 32.19 | 32.80 | 31.94 | 32.79 | 123,948 | +0.31(+0.95%) |
Jan 05, 2023 | 31.74 | 32.53 | 31.74 | 32.49 | 61,255 | +0.00(+0.00%) |
Jan 04, 2023 | 31.52 | 32.49 | 31.42 | 32.49 | 250,110 | +2.10(+6.92%) |
Jan 03, 2023 | 30.00 | 30.88 | 30.00 | 30.38 | 98,504 | +0.89(+3.03%) |
Dec 30, 2022 | 29.45 | 29.79 | 29.32 | 29.49 | 190,557 | -0.60(-1.98%) |
Dec 29, 2022 | 29.70 | 30.14 | 29.52 | 30.09 | 151,423 | +0.82(+2.81%) |
Dec 28, 2022 | 30.04 | 30.08 | 29.17 | 29.26 | 155,321 | -0.77(-2.58%) |
Dec 27, 2022 | 29.56 | 30.28 | 29.56 | 30.04 | 129,163 | +0.84(+2.89%) |
Dec 23, 2022 | 29.52 | 29.59 | 29.14 | 29.19 | 103,210 | -0.37(-1.24%) |
Dec 22, 2022 | 30.01 | 30.08 | 29.32 | 29.56 | 233,504 | -0.23(-0.77%) |
Dec 21, 2022 | 29.14 | 29.90 | 28.97 | 29.79 | 708,281 | +0.55(+1.87%) |
Dec 20, 2022 | 29.10 | 29.60 | 28.99 | 29.24 | 105,995 | -0.38(-1.27%) |
Dec 19, 2022 | 29.90 | 29.96 | 29.50 | 29.62 | 101,804 | +0.15(+0.50%) |
Dec 16, 2022 | 29.82 | 29.99 | 29.42 | 29.47 | 201,858 | -0.06(-0.20%) |
Dec 15, 2022 | 30.72 | 30.83 | 29.45 | 29.53 | 404,710 | -1.22(-3.97%) |
Dec 14, 2022 | 30.59 | 30.91 | 30.00 | 30.75 | 88,989 | +0.13(+0.42%) |
Dec 13, 2022 | 31.45 | 31.51 | 30.44 | 30.62 | 135,403 | +0.69(+2.32%) |
Dec 12, 2022 | 30.19 | 30.19 | 29.63 | 29.93 | 176,795 | -0.50(-1.63%) |
Dec 09, 2022 | 30.77 | 30.88 | 30.40 | 30.42 | 106,158 | -0.27(-0.87%) |
Dec 08, 2022 | 30.40 | 30.76 | 30.14 | 30.69 | 175,269 | +1.16(+3.93%) |
Dec 07, 2022 | 29.25 | 29.77 | 29.25 | 29.53 | 253,361 | -0.41(-1.36%) |
Dec 06, 2022 | 30.12 | 30.21 | 29.68 | 29.94 | 101,276 | +0.07(+0.23%) |
Dec 05, 2022 | 30.77 | 30.80 | 29.76 | 29.87 | 190,064 | -0.41(-1.34%) |
Dec 02, 2022 | 29.12 | 30.40 | 29.12 | 30.27 | 123,768 | +0.98(+3.35%) |
Dec 01, 2022 | 29.08 | 29.51 | 29.04 | 29.29 | 177,172 | -0.13(-0.44%) |
Nov 30, 2022 | 28.86 | 29.64 | 28.83 | 29.42 | 227,202 | +1.43(+5.10%) |
Nov 29, 2022 | 28.12 | 28.26 | 27.92 | 27.99 | 143,770 | +0.91(+3.37%) |
Nov 28, 2022 | 26.92 | 27.53 | 26.92 | 27.08 | 92,074 | +0.46(+1.71%) |
Nov 25, 2022 | 26.82 | 26.82 | 26.61 | 26.62 | 32,937 | -0.50(-1.83%) |
Nov 23, 2022 | 27.02 | 27.23 | 26.88 | 27.12 | 159,520 | +0.38(+1.41%) |
Nov 22, 2022 | 26.55 | 26.78 | 26.35 | 26.74 | 240,263 | -0.47(-1.71%) |
Nov 21, 2022 | 27.39 | 27.61 | 27.11 | 27.21 | 139,148 | -0.80(-2.87%) |
Nov 18, 2022 | 28.47 | 28.47 | 27.82 | 28.01 | 73,752 | -0.50(-1.74%) |
Nov 17, 2022 | 27.36 | 28.62 | 27.28 | 28.51 | 179,125 | +0.56(+1.99%) |
Nov 16, 2022 | 28.58 | 28.58 | 27.88 | 27.95 | 177,356 | -0.63(-2.22%) |
Nov 15, 2022 | 28.29 | 28.96 | 28.29 | 28.59 | 191,901 | +1.84(+6.90%) |
Nov 14, 2022 | 26.93 | 27.14 | 26.60 | 26.74 | 122,287 | -0.12(-0.44%) |
Nov 11, 2022 | 26.68 | 27.07 | 26.45 | 26.86 | 221,557 | +1.35(+5.29%) |
Nov 10, 2022 | 25.11 | 25.57 | 25.11 | 25.51 | 150,010 | +1.65(+6.90%) |
Nov 09, 2022 | 24.45 | 24.45 | 23.87 | 23.87 | 89,223 | -1.24(-4.94%) |
Nov 08, 2022 | 24.96 | 25.29 | 24.56 | 25.11 | 100,389 | +0.04(+0.16%) |
Nov 07, 2022 | 25.43 | 25.55 | 25.05 | 25.07 | 118,709 | +0.07(+0.28%) |
Nov 04, 2022 | 25.12 | 25.22 | 24.60 | 25.00 | 369,018 | +1.42(+6.02%) |
Nov 03, 2022 | 22.91 | 23.82 | 22.84 | 23.58 | 213,213 | +0.30(+1.30%) |
Nov 02, 2022 | 23.72 | 23.21 | 23.28 | 161,212 | -0.15(-0.66%) |