Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 31.70 | 31.98 | 31.07 | 31.95 | 1,248,836 | +0.28(+0.88%) |
Jan 30, 2023 | 32.13 | 32.34 | 31.65 | 31.67 | 982,988 | -0.54(-1.68%) |
Jan 27, 2023 | 32.10 | 32.47 | 31.54 | 32.21 | 1,192,599 | +0.24(+0.75%) |
Jan 26, 2023 | 31.57 | 32.02 | 31.45 | 31.97 | 790,836 | +0.57(+1.82%) |
Jan 25, 2023 | 31.01 | 31.42 | 30.85 | 31.40 | 685,253 | +0.51(+1.65%) |
Jan 24, 2023 | 31.33 | 31.41 | 30.78 | 30.89 | 789,067 | -0.50(-1.59%) |
Jan 23, 2023 | 31.02 | 31.84 | 31.02 | 31.39 | 1,216,529 | +0.19(+0.61%) |
Jan 20, 2023 | 30.39 | 31.21 | 30.21 | 31.20 | 1,582,386 | +1.08(+3.59%) |
Jan 19, 2023 | 31.15 | 31.29 | 30.10 | 30.12 | 1,013,446 | -1.02(-3.28%) |
Jan 18, 2023 | 31.76 | 31.93 | 31.00 | 31.14 | 960,316 | -0.59(-1.86%) |
Jan 17, 2023 | 32.11 | 32.24 | 31.66 | 31.73 | 982,931 | -0.27(-0.84%) |
Jan 13, 2023 | 31.99 | 32.17 | 31.55 | 32.00 | 842,129 | -0.13(-0.40%) |
Jan 12, 2023 | 31.95 | 32.30 | 31.55 | 32.13 | 1,002,687 | +0.31(+0.97%) |
Jan 11, 2023 | 32.01 | 32.14 | 31.32 | 31.82 | 1,034,633 | -0.27(-0.84%) |
Jan 10, 2023 | 31.28 | 32.09 | 31.15 | 32.09 | 985,303 | +0.72(+2.30%) |
Jan 09, 2023 | 31.48 | 32.06 | 31.31 | 31.37 | 1,416,230 | -0.34(-1.07%) |
Jan 06, 2023 | 31.19 | 32.00 | 31.15 | 31.71 | 1,287,729 | +1.03(+3.36%) |
Jan 05, 2023 | 30.81 | 30.91 | 30.17 | 30.68 | 1,215,553 | -0.26(-0.84%) |
Jan 04, 2023 | 30.92 | 31.14 | 30.22 | 30.94 | 2,440,081 | +0.02(+0.06%) |
Jan 03, 2023 | 32.43 | 32.58 | 30.86 | 30.92 | 2,773,175 | -1.46(-4.51%) |
Dec 30, 2022 | 32.38 | 32.66 | 32.25 | 32.38 | 1,025,474 | -0.24(-0.74%) |
Dec 29, 2022 | 32.58 | 33.03 | 32.48 | 32.62 | 842,098 | +0.09(+0.28%) |
Dec 28, 2022 | 33.16 | 33.40 | 32.45 | 32.53 | 765,302 | -0.74(-2.22%) |
Dec 27, 2022 | 33.59 | 33.95 | 33.21 | 33.27 | 746,510 | -0.44(-1.31%) |
Dec 23, 2022 | 33.50 | 33.72 | 33.13 | 33.71 | 551,321 | +0.34(+1.02%) |
Dec 22, 2022 | 33.63 | 33.67 | 33.01 | 33.37 | 852,622 | -0.42(-1.24%) |
Dec 21, 2022 | 33.56 | 34.27 | 33.31 | 33.79 | 1,050,062 | +0.48(+1.44%) |
Dec 20, 2022 | 33.17 | 33.62 | 33.05 | 33.31 | 1,162,471 | +0.19(+0.57%) |
Dec 19, 2022 | 33.32 | 33.74 | 32.62 | 33.12 | 1,037,970 | -0.36(-1.08%) |
Dec 16, 2022 | 33.11 | 33.72 | 32.84 | 33.48 | 3,068,494 | +0.08(+0.24%) |
Dec 15, 2022 | 33.68 | 33.86 | 33.16 | 33.40 | 1,236,914 | -0.66(-1.94%) |
Dec 14, 2022 | 34.21 | 34.44 | 33.83 | 34.06 | 1,071,105 | -0.10(-0.29%) |
Dec 13, 2022 | 34.14 | 34.64 | 33.83 | 34.16 | 1,759,812 | +0.18(+0.53%) |
Dec 12, 2022 | 33.95 | 34.23 | 33.67 | 33.98 | 1,521,972 | +0.23(+0.68%) |
Dec 09, 2022 | 34.43 | 34.43 | 33.74 | 33.75 | 749,699 | -0.89(-2.57%) |
Dec 08, 2022 | 33.99 | 34.97 | 33.62 | 34.64 | 1,047,203 | +0.89(+2.64%) |
Dec 07, 2022 | 33.87 | 34.40 | 33.66 | 33.75 | 710,637 | -0.17(-0.50%) |
Dec 06, 2022 | 33.88 | 34.30 | 33.73 | 33.92 | 884,076 | +0.17(+0.50%) |
Dec 05, 2022 | 34.30 | 34.33 | 33.56 | 33.75 | 1,003,522 | -0.77(-2.23%) |
Dec 02, 2022 | 34.05 | 34.62 | 33.88 | 34.52 | 1,230,312 | +0.41(+1.20%) |
Dec 01, 2022 | 34.62 | 34.79 | 33.51 | 34.11 | 1,051,615 | -0.22(-0.64%) |
Nov 30, 2022 | 33.60 | 34.54 | 33.21 | 34.33 | 1,605,750 | +0.82(+2.45%) |
Nov 29, 2022 | 33.69 | 33.70 | 33.06 | 33.51 | 1,144,424 | -0.32(-0.95%) |
Nov 28, 2022 | 33.18 | 34.17 | 33.10 | 33.83 | 1,576,081 | +0.44(+1.32%) |
Nov 25, 2022 | 32.73 | 33.52 | 32.55 | 33.39 | 479,378 | +0.61(+1.86%) |
Nov 23, 2022 | 32.99 | 33.04 | 32.36 | 32.78 | 989,741 | -0.24(-0.73%) |
Nov 22, 2022 | 32.94 | 33.05 | 32.34 | 33.02 | 1,192,696 | +0.39(+1.20%) |
Nov 21, 2022 | 32.87 | 33.61 | 32.53 | 32.63 | 1,216,415 | -0.23(-0.70%) |
Nov 18, 2022 | 33.09 | 33.11 | 32.51 | 32.86 | 1,555,523 | +0.28(+0.86%) |
Nov 17, 2022 | 32.61 | 33.41 | 32.34 | 32.58 | 1,260,574 | -1.26(-3.72%) |
Nov 16, 2022 | 33.33 | 34.28 | 33.14 | 33.84 | 1,607,718 | +0.39(+1.17%) |
Nov 15, 2022 | 33.92 | 34.12 | 33.25 | 33.45 | 1,888,235 | -0.18(-0.54%) |
Nov 14, 2022 | 32.75 | 34.16 | 32.68 | 33.63 | 1,906,250 | +0.53(+1.60%) |
Nov 11, 2022 | 32.72 | 33.21 | 31.67 | 33.10 | 2,192,276 | -0.45(-1.34%) |
Nov 10, 2022 | 32.57 | 33.60 | 31.93 | 33.55 | 2,992,106 | +1.39(+4.32%) |
Nov 09, 2022 | 30.90 | 33.13 | 30.54 | 32.16 | 5,069,447 | +3.49(+12.17%) |
Nov 08, 2022 | 28.83 | 29.48 | 28.40 | 28.67 | 2,256,609 | -0.16(-0.55%) |
Nov 07, 2022 | 29.01 | 29.18 | 28.55 | 28.83 | 2,045,463 | -0.04(-0.14%) |
Nov 04, 2022 | 29.16 | 29.47 | 28.25 | 28.87 | 1,645,458 | -0.14(-0.48%) |
Nov 03, 2022 | 28.75 | 29.39 | 28.66 | 29.01 | 1,350,885 | +0.22(+0.76%) |
Nov 02, 2022 | 28.92 | 29.68 | 28.77 | 28.79 | 2,010,787 | +0.06(+0.21%) |