Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 32.60 | 32.80 | 32.55 | 32.80 | 286,010 | +0.38(+1.17%) |
Jan 30, 2023 | 32.39 | 32.52 | 32.38 | 32.42 | 333,661 | -0.08(-0.25%) |
Jan 27, 2023 | 32.41 | 32.54 | 32.34 | 32.50 | 531,508 | -0.57(-1.72%) |
Jan 26, 2023 | 33.10 | 33.17 | 32.98 | 33.07 | 349,541 | +0.07(+0.21%) |
Jan 25, 2023 | 32.94 | 33.01 | 32.79 | 33.00 | 440,247 | -0.19(-0.57%) |
Jan 24, 2023 | 33.28 | 33.31 | 33.14 | 33.19 | 325,798 | -0.41(-1.22%) |
Jan 23, 2023 | 33.69 | 33.69 | 33.46 | 33.60 | 645,434 | -0.20(-0.59%) |
Jan 20, 2023 | 33.64 | 33.80 | 33.51 | 33.80 | 318,345 | +0.18(+0.53%) |
Jan 19, 2023 | 33.56 | 33.70 | 33.55 | 33.62 | 393,594 | +0.22(+0.66%) |
Jan 18, 2023 | 33.74 | 33.78 | 33.38 | 33.40 | 706,204 | +0.05(+0.15%) |
Jan 17, 2023 | 33.30 | 33.43 | 33.26 | 33.35 | 501,415 | -0.17(-0.51%) |
Jan 13, 2023 | 33.21 | 33.52 | 33.20 | 33.52 | 430,137 | +0.15(+0.45%) |
Jan 12, 2023 | 33.27 | 33.42 | 33.08 | 33.37 | 167,632 | +0.13(+0.39%) |
Jan 11, 2023 | 33.03 | 33.24 | 32.98 | 33.24 | 460,919 | +0.16(+0.48%) |
Jan 10, 2023 | 33.07 | 33.14 | 33.00 | 33.08 | 473,240 | +0.13(+0.39%) |
Jan 09, 2023 | 32.97 | 33.22 | 32.91 | 32.95 | 339,628 | +0.02(+0.06%) |
Jan 06, 2023 | 32.55 | 32.93 | 32.39 | 32.93 | 300,465 | +0.44(+1.35%) |
Jan 05, 2023 | 32.63 | 32.63 | 32.48 | 32.49 | 664,902 | -0.13(-0.40%) |
Jan 04, 2023 | 32.54 | 32.68 | 32.42 | 32.62 | 337,112 | -0.21(-0.64%) |
Jan 03, 2023 | 32.79 | 32.99 | 32.71 | 32.83 | 544,828 | +0.30(+0.92%) |
Dec 30, 2022 | 32.68 | 32.74 | 32.36 | 32.53 | 203,981 | -0.14(-0.43%) |
Dec 29, 2022 | 32.59 | 32.74 | 32.55 | 32.67 | 215,149 | +0.37(+1.14%) |
Dec 28, 2022 | 32.40 | 32.46 | 32.26 | 32.30 | 155,014 | -0.01(-0.03%) |
Dec 27, 2022 | 32.40 | 32.57 | 32.29 | 32.31 | 314,725 | +0.79(+2.50%) |
Dec 23, 2022 | 31.42 | 31.53 | 31.31 | 31.52 | 246,877 | -0.64(-1.99%) |
Dec 22, 2022 | 32.16 | 32.16 | 31.87 | 32.16 | 219,350 | -0.41(-1.26%) |
Dec 21, 2022 | 32.57 | 32.63 | 32.47 | 32.57 | 197,402 | -0.37(-1.12%) |
Dec 20, 2022 | 32.98 | 33.08 | 32.92 | 32.94 | 103,256 | +0.01(+0.03%) |
Dec 19, 2022 | 33.10 | 33.11 | 32.90 | 32.93 | 156,441 | +0.15(+0.46%) |
Dec 16, 2022 | 32.80 | 33.00 | 32.74 | 32.78 | 243,111 | -0.12(-0.36%) |
Dec 15, 2022 | 33.14 | 33.14 | 32.77 | 32.90 | 295,999 | -0.61(-1.82%) |
Dec 14, 2022 | 33.61 | 33.70 | 33.39 | 33.51 | 323,039 | +0.00(+0.00%) |
Dec 13, 2022 | 33.75 | 33.82 | 33.42 | 33.51 | 701,739 | +0.31(+0.93%) |
Dec 12, 2022 | 33.04 | 33.24 | 33.04 | 33.20 | 315,341 | +0.14(+0.42%) |
Dec 09, 2022 | 33.25 | 33.26 | 33.04 | 33.06 | 912,930 | -0.53(-1.58%) |
Dec 08, 2022 | 33.56 | 33.73 | 33.52 | 33.59 | 251,750 | +0.20(+0.60%) |
Dec 07, 2022 | 33.38 | 33.53 | 33.31 | 33.39 | 261,809 | +0.06(+0.18%) |
Dec 06, 2022 | 33.56 | 33.58 | 33.24 | 33.33 | 505,684 | -0.36(-1.07%) |
Dec 05, 2022 | 33.85 | 33.85 | 33.60 | 33.69 | 295,071 | -0.30(-0.88%) |
Dec 02, 2022 | 33.82 | 34.01 | 33.76 | 33.99 | 381,505 | -0.01(-0.03%) |
Dec 01, 2022 | 34.10 | 34.22 | 33.94 | 34.00 | 478,398 | +0.09(+0.26%) |
Nov 30, 2022 | 33.81 | 33.91 | 33.41 | 33.91 | 614,007 | +0.55(+1.65%) |
Nov 29, 2022 | 33.26 | 33.37 | 33.23 | 33.36 | 385,414 | +0.25(+0.75%) |
Nov 28, 2022 | 33.24 | 33.40 | 33.05 | 33.11 | 606,845 | -0.08(-0.24%) |
Nov 25, 2022 | 33.21 | 33.22 | 33.05 | 33.19 | 168,724 | +0.45(+1.37%) |
Nov 23, 2022 | 32.71 | 32.79 | 32.66 | 32.74 | 227,261 | -0.03(-0.09%) |
Nov 22, 2022 | 32.67 | 32.78 | 32.66 | 32.77 | 142,965 | +0.24(+0.74%) |
Nov 21, 2022 | 32.57 | 32.59 | 32.45 | 32.53 | 201,078 | -0.21(-0.64%) |
Nov 18, 2022 | 32.73 | 32.75 | 32.60 | 32.74 | 108,111 | -0.03(-0.09%) |
Nov 17, 2022 | 32.51 | 32.77 | 32.51 | 32.77 | 212,443 | -0.02(-0.06%) |
Nov 16, 2022 | 32.94 | 33.00 | 32.78 | 32.79 | 216,712 | -0.46(-1.38%) |
Nov 15, 2022 | 33.56 | 33.67 | 33.12 | 33.25 | 288,919 | +0.09(+0.27%) |
Nov 14, 2022 | 33.14 | 33.38 | 33.05 | 33.16 | 296,723 | -0.29(-0.87%) |
Nov 11, 2022 | 33.41 | 33.51 | 33.19 | 33.45 | 325,991 | -0.06(-0.18%) |
Nov 10, 2022 | 33.19 | 33.54 | 33.08 | 33.51 | 1,359,976 | +0.92(+2.82%) |
Nov 09, 2022 | 32.82 | 32.93 | 32.59 | 32.59 | 307,358 | -0.59(-1.78%) |
Nov 08, 2022 | 33.01 | 33.24 | 32.97 | 33.18 | 277,367 | +0.34(+1.03%) |
Nov 07, 2022 | 32.83 | 32.93 | 32.72 | 32.84 | 368,431 | +0.10(+0.30%) |
Nov 04, 2022 | 32.51 | 32.78 | 32.40 | 32.74 | 648,760 | +0.82(+2.56%) |
Nov 03, 2022 | 31.68 | 32.00 | 31.67 | 31.92 | 177,398 | +0.28(+0.88%) |
Nov 02, 2022 | 31.83 | 31.64 | 31.64 | 460,072 | -0.29(-0.91%) |