Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 31.58 | 31.89 | 31.53 | 31.89 | 49,820 | +0.39(+1.25%) |
Jan 30, 2023 | 31.63 | 31.79 | 31.48 | 31.50 | 37,449 | -0.27(-0.84%) |
Jan 27, 2023 | 31.77 | 31.91 | 31.68 | 31.77 | 29,779 | -0.05(-0.15%) |
Jan 26, 2023 | 31.73 | 31.81 | 31.54 | 31.81 | 177,637 | +0.17(+0.53%) |
Jan 25, 2023 | 31.36 | 31.65 | 31.25 | 31.65 | 31,224 | +0.01(+0.03%) |
Jan 24, 2023 | 31.48 | 31.67 | 31.43 | 31.64 | 72,378 | -0.02(-0.06%) |
Jan 23, 2023 | 31.40 | 31.78 | 31.38 | 31.66 | 48,182 | +0.28(+0.88%) |
Jan 20, 2023 | 31.09 | 31.39 | 30.97 | 31.38 | 40,604 | +0.39(+1.27%) |
Jan 19, 2023 | 31.08 | 31.13 | 30.97 | 30.99 | 31,016 | -0.25(-0.79%) |
Jan 18, 2023 | 31.80 | 31.82 | 31.20 | 31.23 | 31,110 | -0.51(-1.61%) |
Jan 17, 2023 | 31.79 | 31.91 | 31.71 | 31.75 | 37,822 | -0.06(-0.19%) |
Jan 13, 2023 | 31.61 | 31.81 | 31.61 | 31.80 | 145,234 | +0.06(+0.19%) |
Jan 12, 2023 | 31.76 | 31.87 | 31.48 | 31.75 | 37,959 | +0.06(+0.18%) |
Jan 11, 2023 | 31.48 | 31.69 | 31.46 | 31.69 | 36,570 | +0.34(+1.10%) |
Jan 10, 2023 | 31.21 | 31.36 | 31.11 | 31.34 | 158,281 | +0.16(+0.50%) |
Jan 09, 2023 | 31.36 | 31.58 | 31.17 | 31.19 | 19,139 | -0.07(-0.22%) |
Jan 06, 2023 | 30.90 | 31.32 | 30.64 | 31.25 | 64,087 | +0.62(+2.02%) |
Jan 05, 2023 | 30.76 | 30.79 | 30.60 | 30.63 | 26,385 | -0.39(-1.27%) |
Jan 04, 2023 | 31.00 | 31.19 | 30.87 | 31.03 | 24,294 | +0.22(+0.70%) |
Jan 03, 2023 | 31.02 | 31.11 | 30.61 | 30.81 | 46,395 | -0.05(-0.16%) |
Dec 30, 2022 | 30.90 | 30.90 | 30.63 | 30.86 | 101,715 | -0.18(-0.57%) |
Dec 29, 2022 | 30.86 | 31.11 | 30.85 | 31.04 | 136,434 | +0.38(+1.25%) |
Dec 28, 2022 | 30.97 | 31.09 | 30.63 | 30.65 | 98,463 | -0.29(-0.95%) |
Dec 27, 2022 | 30.94 | 30.99 | 30.78 | 30.95 | 119,646 | +0.06(+0.19%) |
Dec 23, 2022 | 30.65 | 30.91 | 30.65 | 30.89 | 26,273 | +0.17(+0.54%) |
Dec 22, 2022 | 30.79 | 30.79 | 30.31 | 30.72 | 187,848 | -0.26(-0.83%) |
Dec 21, 2022 | 30.82 | 31.06 | 30.78 | 30.98 | 176,622 | +0.39(+1.29%) |
Dec 20, 2022 | 30.51 | 30.69 | 30.46 | 30.59 | 61,951 | +0.04(+0.15%) |
Dec 19, 2022 | 30.68 | 30.76 | 30.42 | 30.54 | 38,354 | -0.20(-0.64%) |
Dec 16, 2022 | 30.95 | 30.95 | 30.55 | 30.74 | 37,879 | -0.38(-1.23%) |
Dec 15, 2022 | 31.44 | 31.44 | 30.97 | 31.12 | 381,428 | -0.65(-2.04%) |
Dec 14, 2022 | 31.89 | 32.21 | 31.66 | 31.77 | 62,650 | -0.21(-0.64%) |
Dec 13, 2022 | 32.54 | 32.54 | 31.79 | 31.97 | 58,276 | +0.16(+0.49%) |
Dec 12, 2022 | 31.49 | 31.83 | 31.46 | 31.81 | 96,773 | +0.43(+1.37%) |
Dec 09, 2022 | 31.53 | 31.66 | 31.38 | 31.38 | 69,201 | -0.24(-0.74%) |
Dec 08, 2022 | 31.49 | 31.66 | 31.43 | 31.62 | 51,374 | +0.22(+0.69%) |
Dec 07, 2022 | 31.38 | 31.50 | 31.30 | 31.40 | 725,360 | +0.01(+0.03%) |
Dec 06, 2022 | 31.70 | 31.70 | 31.22 | 31.39 | 112,277 | -0.32(-1.02%) |
Dec 05, 2022 | 31.93 | 31.93 | 31.63 | 31.72 | 81,737 | -0.46(-1.43%) |
Dec 02, 2022 | 31.72 | 32.25 | 31.72 | 32.18 | 42,943 | +0.10(+0.31%) |
Dec 01, 2022 | 32.31 | 32.31 | 31.95 | 32.08 | 104,667 | -0.06(-0.18%) |
Nov 30, 2022 | 31.39 | 32.16 | 31.24 | 32.14 | 116,479 | +0.77(+2.47%) |
Nov 29, 2022 | 31.33 | 31.40 | 31.21 | 31.36 | 46,193 | +0.00(+0.00%) |
Nov 28, 2022 | 31.67 | 31.72 | 31.33 | 31.36 | 38,955 | -0.50(-1.57%) |
Nov 25, 2022 | 31.80 | 31.89 | 31.80 | 31.86 | 29,239 | +0.10(+0.31%) |
Nov 23, 2022 | 31.64 | 31.79 | 31.62 | 31.77 | 146,192 | +0.12(+0.37%) |
Nov 22, 2022 | 31.44 | 31.65 | 31.41 | 31.65 | 148,336 | +0.38(+1.23%) |
Nov 21, 2022 | 31.19 | 31.32 | 31.16 | 31.26 | 43,219 | +0.04(+0.12%) |
Nov 18, 2022 | 31.29 | 31.30 | 31.01 | 31.23 | 41,844 | +0.31(+1.01%) |
Nov 17, 2022 | 30.63 | 30.94 | 30.60 | 30.91 | 28,116 | -0.09(-0.28%) |
Nov 16, 2022 | 31.10 | 31.14 | 30.95 | 31.00 | 35,108 | -0.07(-0.22%) |
Nov 15, 2022 | 31.22 | 31.28 | 30.90 | 31.07 | 40,941 | +0.22(+0.70%) |
Nov 14, 2022 | 31.08 | 31.19 | 30.83 | 30.85 | 48,813 | -0.25(-0.82%) |
Nov 11, 2022 | 31.17 | 31.17 | 30.90 | 31.11 | 58,257 | +0.05(+0.16%) |
Nov 10, 2022 | 30.64 | 31.07 | 30.52 | 31.06 | 330,586 | +1.40(+4.72%) |
Nov 09, 2022 | 30.03 | 30.09 | 29.61 | 29.66 | 72,349 | -0.54(-1.78%) |
Nov 08, 2022 | 30.23 | 30.39 | 29.91 | 30.20 | 124,842 | +0.19(+0.63%) |
Nov 07, 2022 | 29.73 | 30.06 | 29.72 | 30.01 | 213,621 | +0.28(+0.94%) |
Nov 04, 2022 | 29.73 | 29.82 | 29.35 | 29.73 | 14,442 | +0.43(+1.47%) |
Nov 03, 2022 | 29.22 | 29.50 | 29.17 | 29.30 | 23,145 | -0.28(-0.96%) |
Nov 02, 2022 | 30.18 | 30.44 | 29.55 | 29.58 | 24,752 | -0.66(-2.17%) |