Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 31.46 | 31.57 | 31.16 | 31.16 | 506,289 | -0.35(-1.10%) |
Jan 30, 2023 | 31.39 | 31.53 | 31.20 | 31.50 | 710,578 | +0.24(+0.77%) |
Jan 27, 2023 | 31.28 | 31.40 | 31.09 | 31.26 | 858,976 | -0.02(-0.06%) |
Jan 26, 2023 | 31.36 | 31.57 | 31.28 | 31.28 | 717,750 | -0.18(-0.58%) |
Jan 25, 2023 | 31.74 | 31.90 | 31.43 | 31.46 | 817,017 | +0.00(+0.00%) |
Jan 24, 2023 | 31.66 | 31.78 | 31.41 | 31.46 | 557,226 | -0.08(-0.24%) |
Jan 23, 2023 | 31.68 | 31.84 | 31.40 | 31.54 | 1,308,179 | -0.25(-0.78%) |
Jan 20, 2023 | 32.04 | 32.20 | 31.77 | 31.79 | 749,275 | -0.31(-0.96%) |
Jan 19, 2023 | 32.05 | 32.14 | 31.91 | 32.10 | 768,670 | +0.24(+0.76%) |
Jan 18, 2023 | 31.24 | 31.88 | 31.20 | 31.86 | 1,239,366 | +0.58(+1.87%) |
Jan 17, 2023 | 30.98 | 31.32 | 30.96 | 31.27 | 735,310 | +0.35(+1.12%) |
Jan 13, 2023 | 31.26 | 31.27 | 30.88 | 30.93 | 1,554,419 | -0.07(-0.22%) |
Jan 12, 2023 | 31.10 | 31.37 | 30.91 | 30.99 | 983,446 | -0.19(-0.62%) |
Jan 11, 2023 | 31.31 | 31.43 | 31.18 | 31.19 | 703,976 | -0.23(-0.73%) |
Jan 10, 2023 | 31.62 | 31.69 | 31.41 | 31.42 | 713,247 | -0.17(-0.55%) |
Jan 09, 2023 | 31.36 | 31.62 | 31.21 | 31.59 | 1,287,219 | +0.10(+0.30%) |
Jan 06, 2023 | 31.88 | 32.11 | 31.42 | 31.49 | 1,535,085 | -0.68(-2.12%) |
Jan 05, 2023 | 32.01 | 32.27 | 31.99 | 32.17 | 794,247 | +0.33(+1.02%) |
Jan 04, 2023 | 31.85 | 32.06 | 31.69 | 31.85 | 950,803 | -0.12(-0.36%) |
Jan 03, 2023 | 31.84 | 32.23 | 31.71 | 31.96 | 664,086 | +0.01(+0.03%) |
Dec 30, 2022 | 32.02 | 32.23 | 31.95 | 31.95 | 765,295 | +0.09(+0.27%) |
Dec 29, 2022 | 32.02 | 32.05 | 31.79 | 31.87 | 623,853 | -0.32(-0.98%) |
Dec 28, 2022 | 31.81 | 32.19 | 31.69 | 32.18 | 631,287 | +0.36(+1.14%) |
Dec 27, 2022 | 31.83 | 32.00 | 31.68 | 31.82 | 820,276 | -0.05(-0.15%) |
Dec 23, 2022 | 32.07 | 32.23 | 31.83 | 31.87 | 709,753 | -0.14(-0.45%) |
Dec 22, 2022 | 31.88 | 32.44 | 31.86 | 32.01 | 1,199,223 | +0.34(+1.08%) |
Dec 21, 2022 | 31.86 | 31.91 | 31.59 | 31.67 | 1,166,563 | -0.51(-1.57%) |
Dec 20, 2022 | 32.25 | 32.38 | 32.02 | 32.18 | 1,094,745 | -0.08(-0.24%) |
Dec 19, 2022 | 32.10 | 32.42 | 31.98 | 32.25 | 705,984 | +0.14(+0.45%) |
Dec 16, 2022 | 32.09 | 32.34 | 31.96 | 32.11 | 1,206,682 | +0.31(+0.96%) |
Dec 15, 2022 | 31.45 | 31.98 | 31.37 | 31.80 | 1,072,963 | +0.71(+2.27%) |
Dec 14, 2022 | 30.95 | 31.34 | 30.70 | 31.10 | 1,343,356 | +0.14(+0.46%) |
Dec 13, 2022 | 30.37 | 31.16 | 30.35 | 30.95 | 1,620,927 | -0.11(-0.34%) |
Dec 12, 2022 | 31.50 | 31.50 | 31.06 | 31.06 | 858,300 | -0.49(-1.54%) |
Dec 09, 2022 | 31.34 | 31.56 | 31.20 | 31.55 | 521,545 | +0.30(+0.95%) |
Dec 08, 2022 | 31.32 | 31.37 | 31.14 | 31.25 | 638,321 | -0.17(-0.55%) |
Dec 07, 2022 | 31.45 | 31.51 | 31.25 | 31.42 | 827,668 | +0.00(+0.00%) |
Dec 06, 2022 | 31.12 | 31.58 | 31.04 | 31.42 | 836,732 | +0.33(+1.08%) |
Dec 05, 2022 | 30.87 | 31.17 | 30.80 | 31.09 | 634,702 | +0.43(+1.40%) |
Dec 02, 2022 | 30.99 | 30.99 | 30.60 | 30.66 | 1,086,046 | -0.01(-0.03%) |
Dec 01, 2022 | 30.47 | 30.92 | 30.47 | 30.67 | 1,237,459 | +0.14(+0.47%) |
Nov 30, 2022 | 31.20 | 31.42 | 30.51 | 30.52 | 1,020,354 | -0.69(-2.20%) |
Nov 29, 2022 | 31.26 | 31.37 | 31.13 | 31.21 | 739,678 | +0.01(+0.03%) |
Nov 28, 2022 | 30.92 | 31.25 | 30.80 | 31.20 | 1,252,717 | +0.45(+1.46%) |
Nov 25, 2022 | 30.88 | 30.88 | 30.72 | 30.75 | 390,490 | -0.11(-0.37%) |
Nov 23, 2022 | 31.00 | 31.05 | 30.81 | 30.87 | 833,667 | -0.09(-0.28%) |
Nov 22, 2022 | 31.16 | 31.19 | 30.94 | 30.95 | 561,410 | -0.35(-1.13%) |
Nov 21, 2022 | 31.27 | 31.44 | 31.16 | 31.31 | 452,987 | +0.04(+0.12%) |
Nov 18, 2022 | 31.26 | 31.46 | 31.19 | 31.27 | 742,009 | -0.19(-0.61%) |
Nov 17, 2022 | 31.76 | 31.76 | 31.39 | 31.46 | 948,483 | +0.03(+0.09%) |
Nov 16, 2022 | 31.49 | 31.49 | 31.34 | 31.43 | 875,175 | +0.02(+0.06%) |
Nov 15, 2022 | 31.19 | 31.68 | 31.06 | 31.41 | 1,438,474 | -0.06(-0.18%) |
Nov 14, 2022 | 31.36 | 31.47 | 31.08 | 31.47 | 878,778 | +0.19(+0.61%) |
Nov 11, 2022 | 31.23 | 31.59 | 31.22 | 31.28 | 1,418,397 | -0.04(-0.12%) |
Nov 10, 2022 | 31.60 | 31.85 | 31.29 | 31.32 | 1,689,454 | -1.16(-3.59%) |
Nov 09, 2022 | 32.08 | 32.53 | 31.97 | 32.48 | 922,698 | +0.62(+1.95%) |
Nov 08, 2022 | 32.08 | 32.20 | 31.68 | 31.86 | 1,074,760 | -0.32(-0.98%) |
Nov 07, 2022 | 32.52 | 32.61 | 32.14 | 32.18 | 581,378 | -0.43(-1.32%) |
Nov 04, 2022 | 32.65 | 33.09 | 32.41 | 32.61 | 1,039,844 | -0.42(-1.27%) |
Nov 03, 2022 | 33.10 | 33.30 | 32.83 | 33.03 | 1,955,645 | +0.15(+0.46%) |
Nov 02, 2022 | 32.46 | 32.87 | 32.87 | 1,669,628 | +0.52(+1.59%) |