Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 31.76 | 32.45 | 31.71 | 31.78 | 152,459 | +0.19(+0.60%) |
Jan 30, 2023 | 31.47 | 31.92 | 31.40 | 31.59 | 68,424 | -0.25(-0.79%) |
Jan 27, 2023 | 32.04 | 32.60 | 31.60 | 31.84 | 59,733 | -0.61(-1.88%) |
Jan 26, 2023 | 32.63 | 32.70 | 31.69 | 32.45 | 93,821 | +0.02(+0.06%) |
Jan 25, 2023 | 31.30 | 32.49 | 31.00 | 32.43 | 76,132 | +0.71(+2.24%) |
Jan 24, 2023 | 30.85 | 31.76 | 30.76 | 31.72 | 98,037 | +0.67(+2.16%) |
Jan 23, 2023 | 31.34 | 31.77 | 30.57 | 31.05 | 80,476 | -0.20(-0.64%) |
Jan 20, 2023 | 30.44 | 31.58 | 30.27 | 31.25 | 235,668 | +1.23(+4.10%) |
Jan 19, 2023 | 30.07 | 30.31 | 29.94 | 30.02 | 79,342 | -0.16(-0.53%) |
Jan 18, 2023 | 30.69 | 30.97 | 30.00 | 30.18 | 126,743 | -0.32(-1.05%) |
Jan 17, 2023 | 30.64 | 30.80 | 30.45 | 30.50 | 42,491 | -0.09(-0.29%) |
Jan 13, 2023 | 30.20 | 30.59 | 30.10 | 30.59 | 75,002 | +0.27(+0.89%) |
Jan 12, 2023 | 30.19 | 30.37 | 29.32 | 30.32 | 82,115 | +0.26(+0.86%) |
Jan 11, 2023 | 30.16 | 30.33 | 29.59 | 30.06 | 77,308 | +0.20(+0.67%) |
Jan 10, 2023 | 29.38 | 30.24 | 29.31 | 29.86 | 99,222 | +0.62(+2.12%) |
Jan 09, 2023 | 29.01 | 29.61 | 28.50 | 29.24 | 60,886 | +0.56(+1.95%) |
Jan 06, 2023 | 27.67 | 28.76 | 27.50 | 28.68 | 73,754 | +1.24(+4.52%) |
Jan 05, 2023 | 27.56 | 28.07 | 27.23 | 27.44 | 64,498 | -0.21(-0.76%) |
Jan 04, 2023 | 28.12 | 28.12 | 27.39 | 27.65 | 75,952 | -0.23(-0.82%) |
Jan 03, 2023 | 29.00 | 29.02 | 27.62 | 27.88 | 64,916 | -0.64(-2.24%) |
Dec 30, 2022 | 28.02 | 28.87 | 27.95 | 28.52 | 79,641 | +0.15(+0.53%) |
Dec 29, 2022 | 27.94 | 28.61 | 27.93 | 28.37 | 84,745 | +0.65(+2.34%) |
Dec 28, 2022 | 28.00 | 28.07 | 27.51 | 27.72 | 56,415 | -0.43(-1.53%) |
Dec 27, 2022 | 28.55 | 28.61 | 28.04 | 28.15 | 45,147 | -0.40(-1.40%) |
Dec 23, 2022 | 28.74 | 29.12 | 28.34 | 28.55 | 55,778 | -0.28(-0.97%) |
Dec 22, 2022 | 29.47 | 29.47 | 28.25 | 28.83 | 63,271 | -1.00(-3.35%) |
Dec 21, 2022 | 29.99 | 30.21 | 29.50 | 29.83 | 92,954 | +0.08(+0.27%) |
Dec 20, 2022 | 29.38 | 30.30 | 29.05 | 29.75 | 72,099 | +0.23(+0.78%) |
Dec 19, 2022 | 29.01 | 29.63 | 28.53 | 29.52 | 99,407 | +0.65(+2.25%) |
Dec 16, 2022 | 29.15 | 29.49 | 28.77 | 28.87 | 528,479 | -0.48(-1.64%) |
Dec 15, 2022 | 30.10 | 30.10 | 28.50 | 29.35 | 83,752 | -1.38(-4.49%) |
Dec 14, 2022 | 30.87 | 31.48 | 30.31 | 30.73 | 113,639 | -0.25(-0.81%) |
Dec 13, 2022 | 31.03 | 31.79 | 30.56 | 30.98 | 158,108 | +0.85(+2.82%) |
Dec 12, 2022 | 29.92 | 30.36 | 29.67 | 30.13 | 139,393 | +0.20(+0.67%) |
Dec 09, 2022 | 30.42 | 30.42 | 29.77 | 29.93 | 73,307 | -0.54(-1.77%) |
Dec 08, 2022 | 30.27 | 30.96 | 30.06 | 30.47 | 102,388 | +0.40(+1.33%) |
Dec 07, 2022 | 30.46 | 30.95 | 30.03 | 30.07 | 65,094 | -0.57(-1.86%) |
Dec 06, 2022 | 31.60 | 31.98 | 30.23 | 30.64 | 73,883 | -0.89(-2.82%) |
Dec 05, 2022 | 31.34 | 31.63 | 30.98 | 31.53 | 123,447 | -0.08(-0.25%) |
Dec 02, 2022 | 31.18 | 31.90 | 30.85 | 31.61 | 80,657 | -0.19(-0.60%) |
Dec 01, 2022 | 31.33 | 32.51 | 31.25 | 31.80 | 216,553 | +0.43(+1.37%) |
Nov 30, 2022 | 30.10 | 31.37 | 29.85 | 31.37 | 266,871 | +1.20(+3.98%) |
Nov 29, 2022 | 30.18 | 30.29 | 29.85 | 30.17 | 79,064 | +0.14(+0.47%) |
Nov 28, 2022 | 30.14 | 30.39 | 29.80 | 30.03 | 103,453 | -0.21(-0.69%) |
Nov 25, 2022 | 30.14 | 30.56 | 29.92 | 30.24 | 38,710 | -0.16(-0.53%) |
Nov 23, 2022 | 29.91 | 30.48 | 29.66 | 30.40 | 115,909 | +0.37(+1.23%) |
Nov 22, 2022 | 29.84 | 30.15 | 29.20 | 30.03 | 95,018 | +0.23(+0.77%) |
Nov 21, 2022 | 29.51 | 29.92 | 29.25 | 29.80 | 102,238 | +0.17(+0.57%) |
Nov 18, 2022 | 30.95 | 30.99 | 29.47 | 29.63 | 93,629 | -0.85(-2.79%) |
Nov 17, 2022 | 29.64 | 30.69 | 29.32 | 30.48 | 141,222 | +0.31(+1.03%) |
Nov 16, 2022 | 29.32 | 30.42 | 29.11 | 30.17 | 183,492 | +0.22(+0.73%) |
Nov 15, 2022 | 29.82 | 30.15 | 29.06 | 29.95 | 277,216 | +0.19(+0.64%) |
Nov 14, 2022 | 29.59 | 30.66 | 28.82 | 29.76 | 171,283 | -0.03(-0.10%) |
Nov 11, 2022 | 26.74 | 31.13 | 26.59 | 29.79 | 509,743 | +4.70(+18.73%) |
Nov 10, 2022 | 24.48 | 25.09 | 23.96 | 25.09 | 198,850 | +1.83(+7.87%) |
Nov 09, 2022 | 23.40 | 23.50 | 22.85 | 23.26 | 89,790 | -0.30(-1.27%) |
Nov 08, 2022 | 23.94 | 23.94 | 23.23 | 23.56 | 129,834 | -0.09(-0.38%) |
Nov 07, 2022 | 23.61 | 23.79 | 23.07 | 23.65 | 93,573 | +0.22(+0.94%) |
Nov 04, 2022 | 23.26 | 23.47 | 22.70 | 23.43 | 96,267 | +0.59(+2.58%) |
Nov 03, 2022 | 22.71 | 23.46 | 22.34 | 22.84 | 60,937 | -0.30(-1.30%) |
Nov 02, 2022 | 24.25 | 24.38 | 23.09 | 23.14 | 88,399 | -1.08(-4.46%) |