Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 30.94 | 31.49 | 30.94 | 31.40 | 37,493 | -1.36(-4.15%) |
Jan 30, 2023 | 32.85 | 33.03 | 32.59 | 32.76 | 135,554 | -0.61(-1.83%) |
Jan 27, 2023 | 33.72 | 33.72 | 33.29 | 33.37 | 20,439 | -0.42(-1.24%) |
Jan 26, 2023 | 34.19 | 34.19 | 33.50 | 33.79 | 27,778 | +0.01(+0.03%) |
Jan 25, 2023 | 33.71 | 33.97 | 33.67 | 33.78 | 264,318 | +0.24(+0.72%) |
Jan 24, 2023 | 33.30 | 33.68 | 33.10 | 33.54 | 138,032 | +0.52(+1.58%) |
Jan 23, 2023 | 32.98 | 33.15 | 32.49 | 33.02 | 32,259 | +0.08(+0.24%) |
Jan 20, 2023 | 32.62 | 32.97 | 32.62 | 32.94 | 37,637 | +0.39(+1.20%) |
Jan 19, 2023 | 32.62 | 32.62 | 32.10 | 32.55 | 74,301 | -0.34(-1.03%) |
Jan 18, 2023 | 33.07 | 33.56 | 32.89 | 32.89 | 137,610 | +0.76(+2.37%) |
Jan 17, 2023 | 31.73 | 32.22 | 31.73 | 32.13 | 453,765 | -0.51(-1.56%) |
Jan 13, 2023 | 31.60 | 33.37 | 31.60 | 32.64 | 112,928 | +1.34(+4.28%) |
Jan 12, 2023 | 30.82 | 31.30 | 30.49 | 31.30 | 53,162 | +1.37(+4.58%) |
Jan 11, 2023 | 30.48 | 30.48 | 29.42 | 29.93 | 51,345 | -0.84(-2.73%) |
Jan 10, 2023 | 29.42 | 30.96 | 29.42 | 30.77 | 123,085 | -0.77(-2.44%) |
Jan 09, 2023 | 31.67 | 31.77 | 31.10 | 31.54 | 184,737 | +0.54(+1.74%) |
Jan 06, 2023 | 30.48 | 31.32 | 30.01 | 31.00 | 49,758 | +1.60(+5.44%) |
Jan 05, 2023 | 29.69 | 29.71 | 29.28 | 29.40 | 56,877 | -1.05(-3.45%) |
Jan 04, 2023 | 30.16 | 31.33 | 30.16 | 30.45 | 49,305 | -1.82(-5.64%) |
Jan 03, 2023 | 32.87 | 32.87 | 32.20 | 32.27 | 33,921 | +0.08(+0.25%) |
Dec 30, 2022 | 31.40 | 33.00 | 31.40 | 32.19 | 39,952 | +0.33(+1.04%) |
Dec 29, 2022 | 30.85 | 32.57 | 30.85 | 31.86 | 28,086 | +0.57(+1.82%) |
Dec 28, 2022 | 32.54 | 32.54 | 30.68 | 31.29 | 34,681 | -0.35(-1.11%) |
Dec 27, 2022 | 31.30 | 32.34 | 31.30 | 31.64 | 23,635 | -0.58(-1.80%) |
Dec 23, 2022 | 32.25 | 32.25 | 31.20 | 32.22 | 26,952 | +0.09(+0.28%) |
Dec 22, 2022 | 31.37 | 33.40 | 31.37 | 32.13 | 29,686 | -0.50(-1.53%) |
Dec 21, 2022 | 31.99 | 32.99 | 31.99 | 32.63 | 31,500 | +0.21(+0.65%) |
Dec 20, 2022 | 32.67 | 32.90 | 32.42 | 32.42 | 56,959 | +0.14(+0.43%) |
Dec 19, 2022 | 32.30 | 32.45 | 32.10 | 32.28 | 49,538 | -0.50(-1.53%) |
Dec 16, 2022 | 32.01 | 32.99 | 32.01 | 32.78 | 62,610 | +0.11(+0.34%) |
Dec 15, 2022 | 33.03 | 33.36 | 32.36 | 32.67 | 38,540 | -0.63(-1.89%) |
Dec 14, 2022 | 33.77 | 33.77 | 32.61 | 33.30 | 37,560 | +0.31(+0.94%) |
Dec 13, 2022 | 33.34 | 33.50 | 32.80 | 32.99 | 46,659 | +0.99(+3.09%) |
Dec 12, 2022 | 31.75 | 32.13 | 31.70 | 32.00 | 53,810 | -0.20(-0.62%) |
Dec 09, 2022 | 32.51 | 32.51 | 32.02 | 32.20 | 56,379 | -0.31(-0.95%) |
Dec 08, 2022 | 31.96 | 32.60 | 31.96 | 32.51 | 67,192 | +0.58(+1.82%) |
Dec 07, 2022 | 31.67 | 32.50 | 31.63 | 31.93 | 56,592 | +0.35(+1.11%) |
Dec 06, 2022 | 32.08 | 32.08 | 31.40 | 31.58 | 35,473 | +0.03(+0.10%) |
Dec 05, 2022 | 32.46 | 32.79 | 31.17 | 31.55 | 50,207 | -1.24(-3.78%) |
Dec 02, 2022 | 32.44 | 32.80 | 32.43 | 32.79 | 41,763 | -0.87(-2.58%) |
Dec 01, 2022 | 34.87 | 34.87 | 32.65 | 33.66 | 67,413 | +0.65(+1.97%) |
Nov 30, 2022 | 32.84 | 33.24 | 32.39 | 33.01 | 45,213 | +0.25(+0.76%) |
Nov 29, 2022 | 32.83 | 33.36 | 32.65 | 32.76 | 54,175 | -0.13(-0.40%) |
Nov 28, 2022 | 32.52 | 33.15 | 32.52 | 32.89 | 71,216 | -0.31(-0.93%) |
Nov 25, 2022 | 34.09 | 34.09 | 32.51 | 33.20 | 20,308 | -0.81(-2.38%) |
Nov 23, 2022 | 33.50 | 34.01 | 33.50 | 34.01 | 40,849 | +0.45(+1.34%) |
Nov 22, 2022 | 33.36 | 33.70 | 32.46 | 33.56 | 151,486 | +0.81(+2.47%) |
Nov 21, 2022 | 33.61 | 33.61 | 32.42 | 32.75 | 577,703 | -0.92(-2.73%) |
Nov 18, 2022 | 33.57 | 33.90 | 33.57 | 33.67 | 368,983 | +0.10(+0.30%) |
Nov 17, 2022 | 32.70 | 33.72 | 32.70 | 33.57 | 121,748 | +0.43(+1.30%) |
Nov 16, 2022 | 32.69 | 33.64 | 32.69 | 33.14 | 31,455 | +0.95(+2.95%) |
Nov 15, 2022 | 32.50 | 32.58 | 32.11 | 32.19 | 74,539 | +0.77(+2.45%) |
Nov 14, 2022 | 31.51 | 32.49 | 30.53 | 31.42 | 33,089 | -1.81(-5.45%) |
Nov 11, 2022 | 33.06 | 33.38 | 32.56 | 33.23 | 59,402 | +0.32(+0.97%) |
Nov 10, 2022 | 31.94 | 33.01 | 31.94 | 32.91 | 238,460 | +1.61(+5.14%) |
Nov 09, 2022 | 32.36 | 32.36 | 31.15 | 31.30 | 350,876 | -1.08(-3.34%) |
Nov 08, 2022 | 32.13 | 32.56 | 32.13 | 32.38 | 58,772 | +0.53(+1.66%) |
Nov 07, 2022 | 31.93 | 32.12 | 31.63 | 31.85 | 44,223 | +0.03(+0.09%) |
Nov 04, 2022 | 32.03 | 32.03 | 31.57 | 31.82 | 51,876 | -0.04(-0.13%) |
Nov 03, 2022 | 31.60 | 32.32 | 31.24 | 31.86 | 26,184 | -0.23(-0.73%) |
Nov 02, 2022 | 31.99 | 32.58 | 31.40 | 32.09 | 58,370 | -0.44(-1.34%) |