Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 31.48 | 31.79 | 31.44 | 31.79 | 80,764 | -0.21(-0.66%) |
Jan 30, 2023 | 32.12 | 32.42 | 31.94 | 32.00 | 370,966 | -0.17(-0.53%) |
Jan 27, 2023 | 31.98 | 32.23 | 31.94 | 32.17 | 172,196 | +0.11(+0.34%) |
Jan 26, 2023 | 31.99 | 32.11 | 31.88 | 32.06 | 95,280 | +0.14(+0.44%) |
Jan 25, 2023 | 31.57 | 31.96 | 31.55 | 31.92 | 130,652 | +0.49(+1.56%) |
Jan 24, 2023 | 31.34 | 31.50 | 31.18 | 31.43 | 157,938 | +0.18(+0.58%) |
Jan 23, 2023 | 31.01 | 31.28 | 30.95 | 31.25 | 167,463 | -0.33(-1.04%) |
Jan 20, 2023 | 31.30 | 31.58 | 31.27 | 31.58 | 179,638 | +0.14(+0.45%) |
Jan 19, 2023 | 31.02 | 31.52 | 30.96 | 31.44 | 189,559 | +0.43(+1.39%) |
Jan 18, 2023 | 31.22 | 31.37 | 31.00 | 31.01 | 273,935 | -0.21(-0.67%) |
Jan 17, 2023 | 31.44 | 31.56 | 31.11 | 31.22 | 346,114 | +0.34(+1.10%) |
Jan 13, 2023 | 30.74 | 30.93 | 30.61 | 30.88 | 174,527 | -0.30(-0.95%) |
Jan 12, 2023 | 30.96 | 31.20 | 30.84 | 31.18 | 118,685 | +0.07(+0.21%) |
Jan 11, 2023 | 30.94 | 31.18 | 30.94 | 31.11 | 91,050 | +0.63(+2.07%) |
Jan 10, 2023 | 30.52 | 30.59 | 30.29 | 30.48 | 118,498 | +0.03(+0.10%) |
Jan 09, 2023 | 30.53 | 30.78 | 30.40 | 30.45 | 270,791 | +0.35(+1.16%) |
Jan 06, 2023 | 29.42 | 30.17 | 29.25 | 30.10 | 280,653 | +1.14(+3.94%) |
Jan 05, 2023 | 29.02 | 29.10 | 28.86 | 28.96 | 188,288 | -0.33(-1.13%) |
Jan 04, 2023 | 29.26 | 29.41 | 29.02 | 29.29 | 140,772 | +0.86(+3.02%) |
Jan 03, 2023 | 28.58 | 28.77 | 28.25 | 28.43 | 152,337 | +0.15(+0.52%) |
Dec 30, 2022 | 28.51 | 28.59 | 28.17 | 28.28 | 85,113 | -0.35(-1.21%) |
Dec 29, 2022 | 28.51 | 28.74 | 28.49 | 28.63 | 106,455 | +0.51(+1.81%) |
Dec 28, 2022 | 28.47 | 28.61 | 28.12 | 28.12 | 105,993 | -0.31(-1.09%) |
Dec 27, 2022 | 28.49 | 28.59 | 28.38 | 28.43 | 260,246 | +0.01(+0.04%) |
Dec 23, 2022 | 28.20 | 28.43 | 28.15 | 28.42 | 164,823 | +0.13(+0.46%) |
Dec 22, 2022 | 28.39 | 28.39 | 28.06 | 28.29 | 311,320 | -0.36(-1.26%) |
Dec 21, 2022 | 28.50 | 28.80 | 28.50 | 28.65 | 178,745 | +0.26(+0.92%) |
Dec 20, 2022 | 28.24 | 28.46 | 28.20 | 28.39 | 141,967 | +0.30(+1.09%) |
Dec 19, 2022 | 28.21 | 28.32 | 28.03 | 28.09 | 271,027 | +0.01(+0.02%) |
Dec 16, 2022 | 28.16 | 28.31 | 28.01 | 28.08 | 314,612 | -0.32(-1.13%) |
Dec 15, 2022 | 28.97 | 28.97 | 28.36 | 28.40 | 165,466 | -0.84(-2.87%) |
Dec 14, 2022 | 29.26 | 29.46 | 29.11 | 29.24 | 167,724 | +0.02(+0.07%) |
Dec 13, 2022 | 29.68 | 29.82 | 29.10 | 29.22 | 181,418 | +0.50(+1.74%) |
Dec 12, 2022 | 28.72 | 28.77 | 28.56 | 28.72 | 211,304 | +0.10(+0.35%) |
Dec 09, 2022 | 28.68 | 28.87 | 28.51 | 28.62 | 243,506 | -0.53(-1.82%) |
Dec 08, 2022 | 28.86 | 29.19 | 28.81 | 29.15 | 186,685 | +0.20(+0.69%) |
Dec 07, 2022 | 28.92 | 29.19 | 28.82 | 28.95 | 172,996 | -0.20(-0.69%) |
Dec 06, 2022 | 29.30 | 29.38 | 29.00 | 29.15 | 151,749 | -0.16(-0.55%) |
Dec 05, 2022 | 29.40 | 29.63 | 29.25 | 29.31 | 563,295 | -0.21(-0.71%) |
Dec 02, 2022 | 29.28 | 29.60 | 29.24 | 29.52 | 201,675 | +0.27(+0.92%) |
Dec 01, 2022 | 29.26 | 29.34 | 29.02 | 29.25 | 135,585 | +0.31(+1.07%) |
Nov 30, 2022 | 28.78 | 29.03 | 28.36 | 28.94 | 154,614 | +0.23(+0.80%) |
Nov 29, 2022 | 28.69 | 28.81 | 28.64 | 28.71 | 144,768 | -0.29(-1.00%) |
Nov 28, 2022 | 29.40 | 29.49 | 28.96 | 29.00 | 154,995 | -0.40(-1.36%) |
Nov 25, 2022 | 29.18 | 29.51 | 29.16 | 29.40 | 155,497 | +0.43(+1.48%) |
Nov 23, 2022 | 28.63 | 29.03 | 28.63 | 28.97 | 123,396 | +0.77(+2.73%) |
Nov 22, 2022 | 27.89 | 28.20 | 27.84 | 28.20 | 154,128 | +0.22(+0.79%) |
Nov 21, 2022 | 27.90 | 28.02 | 27.84 | 27.98 | 246,384 | -0.12(-0.43%) |
Nov 18, 2022 | 28.09 | 28.27 | 27.94 | 28.10 | 168,347 | +0.16(+0.57%) |
Nov 17, 2022 | 27.69 | 28.00 | 27.47 | 27.94 | 233,621 | -0.34(-1.20%) |
Nov 16, 2022 | 28.34 | 28.42 | 28.21 | 28.28 | 212,449 | +0.21(+0.75%) |
Nov 15, 2022 | 28.64 | 28.71 | 27.76 | 28.07 | 444,364 | -0.04(-0.14%) |
Nov 14, 2022 | 28.27 | 28.47 | 28.11 | 28.11 | 295,402 | +0.12(+0.43%) |
Nov 11, 2022 | 27.72 | 28.08 | 27.59 | 27.99 | 136,081 | +0.05(+0.18%) |
Nov 10, 2022 | 27.70 | 27.96 | 27.66 | 27.94 | 263,944 | +1.23(+4.61%) |
Nov 09, 2022 | 26.98 | 27.28 | 26.70 | 26.71 | 127,148 | -0.25(-0.93%) |
Nov 08, 2022 | 26.71 | 27.17 | 26.68 | 26.96 | 292,289 | +0.24(+0.90%) |
Nov 07, 2022 | 26.75 | 26.89 | 26.60 | 26.72 | 364,525 | +0.25(+0.94%) |
Nov 04, 2022 | 26.15 | 26.55 | 26.00 | 26.47 | 232,643 | +1.15(+4.54%) |
Nov 03, 2022 | 25.02 | 25.50 | 24.99 | 25.32 | 394,387 | +0.01(+0.04%) |
Nov 02, 2022 | 25.91 | 26.09 | 25.30 | 25.31 | 251,503 | -0.72(-2.78%) |