Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 31.19 | 31.82 | 31.18 | 31.58 | 103,016 | +0.40(+1.30%) |
Jan 30, 2023 | 31.16 | 31.61 | 30.99 | 31.18 | 82,614 | -0.08(-0.25%) |
Jan 27, 2023 | 31.59 | 32.13 | 31.20 | 31.26 | 82,905 | -0.33(-1.03%) |
Jan 26, 2023 | 32.13 | 32.19 | 31.44 | 31.58 | 43,006 | -0.53(-1.66%) |
Jan 25, 2023 | 31.72 | 32.12 | 31.43 | 32.12 | 50,749 | +0.29(+0.90%) |
Jan 24, 2023 | 31.80 | 31.92 | 31.28 | 31.83 | 77,968 | -0.02(-0.06%) |
Jan 23, 2023 | 31.58 | 32.39 | 31.47 | 31.85 | 129,634 | +0.33(+1.03%) |
Jan 20, 2023 | 31.65 | 31.65 | 30.26 | 31.52 | 181,120 | +0.20(+0.63%) |
Jan 19, 2023 | 30.95 | 31.37 | 30.94 | 31.33 | 146,257 | +0.14(+0.44%) |
Jan 18, 2023 | 31.58 | 31.70 | 30.99 | 31.19 | 124,033 | -0.45(-1.43%) |
Jan 17, 2023 | 31.34 | 32.11 | 31.24 | 31.64 | 141,676 | +0.16(+0.50%) |
Jan 13, 2023 | 30.76 | 31.64 | 30.49 | 31.48 | 131,840 | +0.73(+2.37%) |
Jan 12, 2023 | 30.92 | 31.34 | 30.42 | 30.76 | 128,874 | +0.10(+0.32%) |
Jan 11, 2023 | 30.90 | 30.93 | 30.21 | 30.66 | 160,154 | -0.25(-0.80%) |
Jan 10, 2023 | 30.12 | 30.90 | 30.04 | 30.90 | 74,696 | +0.67(+2.22%) |
Jan 09, 2023 | 31.05 | 31.40 | 30.21 | 30.23 | 80,268 | -0.75(-2.42%) |
Jan 06, 2023 | 30.85 | 31.69 | 30.69 | 30.98 | 78,646 | +0.47(+1.55%) |
Jan 05, 2023 | 31.65 | 31.88 | 30.29 | 30.51 | 113,377 | -1.37(-4.30%) |
Jan 04, 2023 | 30.92 | 32.01 | 30.73 | 31.88 | 129,378 | +1.16(+3.79%) |
Jan 03, 2023 | 29.09 | 31.08 | 29.09 | 30.72 | 159,567 | +1.74(+6.02%) |
Dec 30, 2022 | 28.75 | 29.14 | 28.63 | 28.97 | 122,358 | -0.03(-0.10%) |
Dec 29, 2022 | 28.75 | 29.42 | 28.75 | 29.00 | 104,264 | +0.32(+1.10%) |
Dec 28, 2022 | 28.73 | 28.94 | 28.41 | 28.69 | 120,167 | -0.11(-0.38%) |
Dec 27, 2022 | 29.18 | 29.48 | 28.56 | 28.79 | 104,376 | -0.39(-1.35%) |
Dec 23, 2022 | 29.56 | 29.78 | 28.67 | 29.19 | 255,088 | -0.49(-1.66%) |
Dec 22, 2022 | 28.58 | 29.93 | 28.45 | 29.68 | 277,315 | +1.10(+3.86%) |
Dec 21, 2022 | 28.43 | 30.55 | 26.89 | 28.58 | 787,249 | -4.80(-14.38%) |
Dec 20, 2022 | 33.33 | 34.17 | 32.93 | 33.38 | 190,266 | -0.32(-0.94%) |
Dec 19, 2022 | 32.79 | 34.22 | 32.47 | 33.69 | 139,864 | +1.22(+3.76%) |
Dec 16, 2022 | 32.62 | 32.87 | 32.40 | 32.47 | 454,256 | -0.71(-2.14%) |
Dec 15, 2022 | 33.51 | 33.51 | 32.85 | 33.18 | 119,973 | -0.61(-1.81%) |
Dec 14, 2022 | 33.83 | 34.37 | 33.50 | 33.79 | 123,544 | -0.11(-0.32%) |
Dec 13, 2022 | 34.11 | 34.86 | 33.51 | 33.90 | 365,827 | +0.23(+0.67%) |
Dec 12, 2022 | 33.52 | 33.91 | 32.90 | 33.67 | 70,219 | +0.37(+1.12%) |
Dec 09, 2022 | 33.83 | 34.19 | 33.20 | 33.30 | 98,339 | -0.58(-1.72%) |
Dec 08, 2022 | 33.66 | 33.95 | 33.13 | 33.88 | 54,473 | +0.28(+0.82%) |
Dec 07, 2022 | 35.21 | 35.37 | 33.51 | 33.60 | 111,616 | -1.64(-4.64%) |
Dec 06, 2022 | 34.90 | 35.44 | 34.67 | 35.24 | 111,555 | +0.25(+0.70%) |
Dec 05, 2022 | 34.09 | 35.13 | 33.96 | 34.99 | 91,011 | +0.70(+2.04%) |
Dec 02, 2022 | 33.80 | 34.35 | 33.48 | 34.29 | 73,570 | +0.29(+0.84%) |
Dec 01, 2022 | 34.66 | 34.66 | 33.30 | 34.01 | 54,906 | -0.44(-1.29%) |
Nov 30, 2022 | 33.75 | 34.60 | 33.09 | 34.45 | 111,630 | +0.34(+0.98%) |
Nov 29, 2022 | 35.73 | 35.73 | 34.06 | 34.12 | 61,608 | -1.45(-4.07%) |
Nov 28, 2022 | 35.62 | 36.18 | 35.56 | 35.56 | 76,975 | -0.22(-0.61%) |
Nov 25, 2022 | 35.94 | 36.20 | 35.75 | 35.78 | 34,257 | -0.07(-0.19%) |
Nov 23, 2022 | 36.13 | 36.13 | 35.25 | 35.85 | 67,371 | -0.24(-0.66%) |
Nov 22, 2022 | 37.00 | 37.00 | 35.77 | 36.09 | 60,311 | -0.78(-2.11%) |
Nov 21, 2022 | 36.70 | 37.03 | 36.02 | 36.87 | 67,237 | +0.29(+0.78%) |
Nov 18, 2022 | 36.59 | 37.32 | 36.51 | 36.58 | 135,524 | +0.36(+1.01%) |
Nov 17, 2022 | 35.74 | 36.37 | 35.24 | 36.21 | 55,094 | +0.31(+0.85%) |
Nov 16, 2022 | 35.92 | 36.23 | 35.80 | 35.91 | 52,784 | -0.06(-0.16%) |
Nov 15, 2022 | 35.01 | 36.36 | 34.80 | 35.97 | 72,840 | +1.41(+4.07%) |
Nov 14, 2022 | 34.13 | 35.54 | 34.13 | 34.56 | 121,373 | +0.21(+0.63%) |
Nov 11, 2022 | 35.14 | 35.14 | 33.45 | 34.35 | 55,711 | -0.77(-2.20%) |
Nov 10, 2022 | 34.76 | 35.35 | 34.10 | 35.12 | 77,443 | +1.13(+3.34%) |
Nov 09, 2022 | 34.31 | 34.50 | 33.91 | 33.98 | 39,350 | -0.69(-2.00%) |
Nov 08, 2022 | 35.19 | 35.19 | 34.36 | 34.68 | 91,835 | -0.67(-1.91%) |
Nov 07, 2022 | 34.11 | 35.47 | 34.11 | 35.35 | 65,090 | +1.26(+3.70%) |
Nov 04, 2022 | 33.62 | 34.15 | 33.22 | 34.09 | 60,403 | +0.59(+1.75%) |
Nov 03, 2022 | 33.17 | 33.65 | 32.68 | 33.51 | 59,985 | -0.07(-0.20%) |
Nov 02, 2022 | 33.58 | 34.30 | 33.21 | 33.57 | 67,846 | -0.24(-0.72%) |