Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 31.36 | 31.97 | 31.36 | 31.97 | 85,316 | +0.47(+1.49%) |
Jan 30, 2023 | 31.44 | 31.82 | 31.42 | 31.50 | 4,337 | -0.12(-0.38%) |
Jan 27, 2023 | 31.58 | 31.71 | 31.52 | 31.62 | 1,667 | -0.31(-0.97%) |
Jan 26, 2023 | 32.02 | 32.03 | 31.75 | 31.93 | 4,793 | -0.25(-0.78%) |
Jan 25, 2023 | 32.14 | 32.29 | 32.14 | 32.18 | 4,596 | -0.37(-1.14%) |
Jan 24, 2023 | 32.50 | 32.80 | 32.20 | 32.55 | 7,244 | -0.08(-0.24%) |
Jan 23, 2023 | 32.45 | 32.68 | 32.45 | 32.63 | 15,269 | +0.00(+0.00%) |
Jan 20, 2023 | 32.87 | 32.87 | 32.61 | 32.63 | 4,145 | +0.11(+0.34%) |
Jan 19, 2023 | 32.20 | 32.54 | 32.20 | 32.52 | 761 | -0.27(-0.82%) |
Jan 18, 2023 | 32.75 | 32.79 | 32.75 | 32.79 | 313 | -0.20(-0.62%) |
Jan 17, 2023 | 32.50 | 33.22 | 32.50 | 32.99 | 3,026 | +0.54(+1.68%) |
Jan 13, 2023 | 32.00 | 32.45 | 32.00 | 32.45 | 1,743 | +0.18(+0.56%) |
Jan 12, 2023 | 32.29 | 32.29 | 32.27 | 32.27 | 609 | +0.36(+1.13%) |
Jan 11, 2023 | 31.97 | 31.97 | 31.62 | 31.91 | 3,953 | +0.61(+1.95%) |
Jan 10, 2023 | 31.50 | 31.50 | 31.30 | 31.30 | 496 | -0.47(-1.48%) |
Jan 09, 2023 | 31.79 | 31.80 | 31.67 | 31.77 | 3,280 | +0.02(+0.06%) |
Jan 06, 2023 | 31.75 | 31.75 | 31.75 | 31.75 | 204 | +0.54(+1.71%) |
Jan 05, 2023 | 31.29 | 31.40 | 31.11 | 31.21 | 2,322 | -0.31(-1.00%) |
Jan 04, 2023 | 31.21 | 31.71 | 31.21 | 31.53 | 2,676 | +0.46(+1.49%) |
Jan 03, 2023 | 31.10 | 31.14 | 30.84 | 31.07 | 3,296 | -0.30(-0.96%) |
Dec 30, 2022 | 31.36 | 31.36 | 31.36 | 31.36 | 13,859 | -0.10(-0.30%) |
Dec 29, 2022 | 31.45 | 31.46 | 31.45 | 31.46 | 679 | +0.24(+0.77%) |
Dec 28, 2022 | 31.63 | 31.63 | 31.22 | 31.22 | 996 | -0.49(-1.55%) |
Dec 27, 2022 | 31.39 | 31.71 | 31.39 | 31.71 | 1,047 | +0.31(+0.99%) |
Dec 23, 2022 | 31.10 | 31.48 | 31.10 | 31.40 | 3,646 | +0.27(+0.85%) |
Dec 22, 2022 | 30.82 | 31.31 | 30.82 | 31.13 | 1,999 | -0.60(-1.88%) |
Dec 21, 2022 | 31.39 | 31.73 | 31.39 | 31.73 | 3,133 | +0.49(+1.56%) |
Dec 20, 2022 | 31.23 | 31.24 | 31.06 | 31.24 | 3,188 | -0.14(-0.46%) |
Dec 19, 2022 | 31.45 | 31.45 | 31.39 | 31.39 | 597 | -0.06(-0.20%) |
Dec 16, 2022 | 31.17 | 31.45 | 31.17 | 31.45 | 810 | -0.32(-1.01%) |
Dec 15, 2022 | 31.79 | 31.79 | 31.77 | 31.77 | 496 | -0.56(-1.73%) |
Dec 14, 2022 | 32.86 | 32.98 | 32.33 | 32.33 | 1,362 | -0.40(-1.22%) |
Dec 13, 2022 | 32.73 | 32.73 | 32.73 | 32.73 | 750 | +0.67(+2.09%) |
Dec 12, 2022 | 31.89 | 32.06 | 31.89 | 32.06 | 2,574 | +0.26(+0.81%) |
Dec 09, 2022 | 31.79 | 31.80 | 31.79 | 31.80 | 357 | +0.02(+0.07%) |
Dec 08, 2022 | 31.89 | 31.91 | 31.65 | 31.78 | 7,600 | +0.17(+0.54%) |
Dec 07, 2022 | 31.50 | 31.61 | 31.50 | 31.61 | 7,060 | +0.32(+1.03%) |
Dec 05, 2022 | 31.29 | 81 | -0.27(-0.84%) | |||
Dec 02, 2022 | 31.18 | 31.55 | 31.18 | 31.55 | 612 | -0.34(-1.08%) |
Dec 01, 2022 | 32.18 | 32.18 | 31.90 | 31.90 | 1,835 | +0.49(+1.56%) |
Nov 30, 2022 | 31.55 | 31.59 | 31.41 | 31.41 | 27,026 | -0.17(-0.53%) |
Nov 29, 2022 | 31.70 | 31.70 | 31.51 | 31.58 | 1,176 | -0.34(-1.07%) |
Nov 28, 2022 | 32.20 | 32.28 | 31.92 | 31.92 | 3,032 | -0.29(-0.90%) |
Nov 25, 2022 | 32.21 | 32.21 | 32.21 | 32.21 | 394 | +0.00(+0.00%) |
Nov 23, 2022 | 31.98 | 32.21 | 31.83 | 32.21 | 774 | +0.29(+0.91%) |
Nov 22, 2022 | 31.73 | 31.92 | 31.73 | 31.92 | 2,051 | +0.63(+2.01%) |
Nov 21, 2022 | 31.47 | 31.47 | 31.29 | 31.29 | 1,196 | +0.16(+0.51%) |
Nov 18, 2022 | 31.13 | 31.13 | 31.13 | 31.13 | 2,117 | +0.13(+0.42%) |
Nov 17, 2022 | 31.08 | 31.08 | 31.00 | 31.00 | 691 | -0.04(-0.13%) |
Nov 16, 2022 | 31.00 | 31.04 | 31.00 | 31.04 | 365 | -0.04(-0.11%) |
Nov 15, 2022 | 31.19 | 31.19 | 30.89 | 31.07 | 868 | -0.07(-0.21%) |
Nov 14, 2022 | 31.62 | 31.62 | 31.14 | 31.14 | 689 | -0.47(-1.49%) |
Nov 11, 2022 | 31.36 | 31.61 | 31.34 | 31.61 | 1,891 | +0.09(+0.29%) |
Nov 10, 2022 | 31.44 | 31.52 | 31.44 | 31.52 | 662 | +0.84(+2.75%) |
Nov 09, 2022 | 30.68 | 30.70 | 30.68 | 30.68 | 366 | -0.14(-0.47%) |
Nov 08, 2022 | 30.62 | 30.82 | 30.62 | 30.82 | 759 | +0.39(+1.28%) |
Nov 07, 2022 | 30.77 | 30.77 | 30.38 | 30.43 | 3,438 | -0.23(-0.75%) |
Nov 04, 2022 | 30.86 | 30.86 | 30.66 | 30.66 | 468 | +0.27(+0.90%) |
Nov 03, 2022 | 30.39 | 30.39 | 30.39 | 30.39 | 255 | -0.38(-1.24%) |