Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 30.03 | 30.40 | 29.93 | 30.39 | 765,735 | +0.38(+1.27%) |
Jan 30, 2023 | 29.71 | 30.23 | 29.64 | 30.01 | 569,855 | +0.13(+0.44%) |
Jan 27, 2023 | 29.44 | 30.11 | 29.36 | 29.88 | 520,866 | +0.37(+1.25%) |
Jan 26, 2023 | 29.55 | 29.90 | 29.45 | 29.51 | 433,765 | +0.03(+0.10%) |
Jan 25, 2023 | 28.76 | 29.71 | 28.61 | 29.48 | 787,991 | +0.61(+2.11%) |
Jan 24, 2023 | 29.54 | 29.68 | 28.81 | 28.87 | 547,341 | -0.59(-2.00%) |
Jan 23, 2023 | 28.92 | 29.51 | 28.75 | 29.46 | 665,263 | +0.47(+1.62%) |
Jan 20, 2023 | 28.73 | 29.09 | 28.38 | 28.99 | 965,368 | +0.24(+0.83%) |
Jan 19, 2023 | 29.35 | 29.35 | 28.64 | 28.75 | 982,611 | -0.63(-2.14%) |
Jan 18, 2023 | 30.27 | 30.49 | 29.24 | 29.38 | 1,121,251 | -0.82(-2.72%) |
Jan 17, 2023 | 29.40 | 30.25 | 29.35 | 30.20 | 749,137 | +0.47(+1.58%) |
Jan 13, 2023 | 29.57 | 29.75 | 29.24 | 29.73 | 516,348 | +0.13(+0.44%) |
Jan 12, 2023 | 29.71 | 29.89 | 29.25 | 29.60 | 626,748 | +0.07(+0.24%) |
Jan 11, 2023 | 29.64 | 29.87 | 29.02 | 29.53 | 968,295 | -0.11(-0.37%) |
Jan 10, 2023 | 28.54 | 29.78 | 28.41 | 29.64 | 1,024,480 | +1.20(+4.22%) |
Jan 09, 2023 | 28.76 | 28.91 | 28.21 | 28.44 | 940,912 | -0.28(-0.97%) |
Jan 06, 2023 | 28.47 | 29.10 | 28.35 | 28.72 | 804,779 | +0.40(+1.41%) |
Jan 05, 2023 | 28.69 | 28.80 | 28.16 | 28.32 | 1,291,025 | -0.53(-1.84%) |
Jan 04, 2023 | 29.07 | 29.07 | 28.52 | 28.85 | 835,594 | +0.16(+0.56%) |
Jan 03, 2023 | 29.16 | 29.16 | 28.15 | 28.69 | 1,043,706 | -0.50(-1.71%) |
Dec 30, 2022 | 29.13 | 29.44 | 28.91 | 29.19 | 726,299 | -0.13(-0.44%) |
Dec 29, 2022 | 29.19 | 29.52 | 29.12 | 29.32 | 500,055 | +0.28(+0.96%) |
Dec 28, 2022 | 28.61 | 29.28 | 28.51 | 29.04 | 786,802 | +0.31(+1.08%) |
Dec 27, 2022 | 29.71 | 29.78 | 28.63 | 28.73 | 782,998 | -0.98(-3.30%) |
Dec 23, 2022 | 29.23 | 29.86 | 29.05 | 29.71 | 817,421 | +0.38(+1.30%) |
Dec 22, 2022 | 30.23 | 30.27 | 28.84 | 29.33 | 768,598 | -0.96(-3.17%) |
Dec 21, 2022 | 29.90 | 30.58 | 29.80 | 30.29 | 961,382 | +0.55(+1.85%) |
Dec 20, 2022 | 29.47 | 30.04 | 28.98 | 29.74 | 1,748,488 | +0.55(+1.88%) |
Dec 19, 2022 | 30.37 | 30.59 | 28.71 | 29.19 | 1,401,553 | -1.22(-4.01%) |
Dec 16, 2022 | 29.74 | 30.96 | 29.74 | 30.41 | 2,037,103 | +0.76(+2.56%) |
Dec 15, 2022 | 30.21 | 31.04 | 29.49 | 29.65 | 2,329,640 | -0.86(-2.82%) |
Dec 14, 2022 | 29.58 | 30.67 | 29.58 | 30.51 | 1,368,692 | +0.80(+2.69%) |
Dec 13, 2022 | 29.98 | 30.29 | 29.46 | 29.71 | 1,077,337 | +0.15(+0.51%) |
Dec 12, 2022 | 28.63 | 29.67 | 28.37 | 29.56 | 1,172,941 | +1.02(+3.57%) |
Dec 09, 2022 | 28.50 | 28.82 | 28.43 | 28.54 | 993,993 | -0.10(-0.35%) |
Dec 08, 2022 | 28.73 | 29.01 | 28.20 | 28.64 | 1,081,740 | +0.04(+0.14%) |
Dec 07, 2022 | 29.70 | 29.96 | 28.50 | 28.60 | 1,217,759 | -0.94(-3.18%) |
Dec 06, 2022 | 29.36 | 29.83 | 29.36 | 29.54 | 885,479 | +0.04(+0.14%) |
Dec 05, 2022 | 30.72 | 30.74 | 29.30 | 29.50 | 775,238 | -1.15(-3.75%) |
Dec 02, 2022 | 30.65 | 30.72 | 30.09 | 30.65 | 686,196 | +0.08(+0.26%) |
Dec 01, 2022 | 30.47 | 31.27 | 30.13 | 30.57 | 1,020,024 | +0.30(+0.99%) |
Nov 30, 2022 | 30.29 | 30.68 | 29.65 | 30.27 | 1,295,355 | +0.20(+0.67%) |
Nov 29, 2022 | 30.20 | 30.37 | 29.45 | 30.07 | 1,780,972 | -0.14(-0.46%) |
Nov 28, 2022 | 30.23 | 30.34 | 29.64 | 30.21 | 1,789,248 | -0.24(-0.79%) |
Nov 25, 2022 | 30.29 | 30.64 | 30.07 | 30.45 | 351,012 | -0.10(-0.33%) |
Nov 23, 2022 | 31.02 | 31.32 | 30.52 | 30.55 | 626,675 | -0.56(-1.80%) |
Nov 22, 2022 | 30.63 | 31.15 | 30.52 | 31.11 | 746,017 | +0.48(+1.57%) |
Nov 21, 2022 | 30.57 | 31.39 | 30.29 | 30.63 | 862,756 | +0.31(+1.02%) |
Nov 18, 2022 | 31.30 | 31.39 | 30.16 | 30.32 | 913,902 | -0.43(-1.40%) |
Nov 17, 2022 | 30.81 | 31.65 | 30.15 | 30.75 | 1,265,576 | -0.77(-2.44%) |
Nov 16, 2022 | 31.46 | 32.23 | 31.25 | 31.52 | 1,052,417 | -0.18(-0.57%) |
Nov 15, 2022 | 31.25 | 32.15 | 30.94 | 31.70 | 1,248,263 | +0.74(+2.39%) |
Nov 14, 2022 | 29.83 | 31.40 | 29.83 | 30.96 | 1,334,125 | +1.04(+3.48%) |
Nov 11, 2022 | 29.90 | 30.19 | 28.95 | 29.92 | 2,698,423 | +0.16(+0.54%) |
Nov 10, 2022 | 31.49 | 31.84 | 29.16 | 29.76 | 3,291,035 | -1.24(-4.00%) |
Nov 09, 2022 | 31.93 | 32.67 | 29.66 | 31.00 | 4,881,953 | -3.26(-9.52%) |
Nov 08, 2022 | 33.04 | 34.61 | 32.94 | 34.26 | 1,953,073 | +1.41(+4.29%) |
Nov 07, 2022 | 32.58 | 33.01 | 32.02 | 32.85 | 1,023,794 | +0.29(+0.89%) |
Nov 04, 2022 | 32.57 | 32.84 | 31.92 | 32.56 | 986,430 | +0.08(+0.25%) |
Nov 03, 2022 | 33.31 | 33.63 | 32.45 | 32.48 | 897,630 | -0.80(-2.40%) |
Nov 02, 2022 | 34.20 | 33.13 | 33.28 | 653,373 | -1.02(-2.97%) |