Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 32.94 | 33.16 | 32.87 | 33.16 | 565,755 | +0.13(+0.40%) |
Jan 30, 2023 | 33.02 | 33.15 | 33.02 | 33.02 | 345,816 | -0.07(-0.20%) |
Jan 27, 2023 | 33.00 | 33.18 | 33.00 | 33.09 | 391,745 | -0.08(-0.23%) |
Jan 26, 2023 | 33.10 | 33.17 | 32.99 | 33.17 | 337,647 | +0.11(+0.35%) |
Jan 25, 2023 | 32.80 | 33.07 | 32.79 | 33.05 | 668,455 | +0.09(+0.26%) |
Jan 24, 2023 | 32.89 | 33.01 | 32.84 | 32.97 | 272,070 | -0.06(-0.17%) |
Jan 23, 2023 | 32.82 | 33.03 | 32.81 | 33.02 | 437,192 | +0.15(+0.46%) |
Jan 20, 2023 | 32.67 | 32.87 | 32.62 | 32.87 | 501,662 | +0.33(+1.03%) |
Jan 19, 2023 | 32.52 | 32.60 | 32.44 | 32.54 | 486,166 | -0.15(-0.47%) |
Jan 18, 2023 | 32.95 | 32.95 | 32.68 | 32.69 | 317,365 | -0.10(-0.29%) |
Jan 17, 2023 | 32.71 | 32.89 | 32.70 | 32.78 | 452,257 | +0.13(+0.41%) |
Jan 13, 2023 | 32.41 | 32.65 | 32.41 | 32.65 | 226,982 | +0.10(+0.29%) |
Jan 12, 2023 | 32.46 | 32.58 | 32.32 | 32.56 | 350,289 | +0.14(+0.44%) |
Jan 11, 2023 | 32.33 | 32.41 | 32.24 | 32.41 | 331,556 | +0.26(+0.80%) |
Jan 10, 2023 | 32.00 | 32.15 | 31.97 | 32.15 | 293,515 | +0.14(+0.45%) |
Jan 09, 2023 | 32.14 | 32.25 | 32.00 | 32.01 | 748,473 | -0.03(-0.09%) |
Jan 06, 2023 | 31.80 | 32.07 | 31.60 | 32.04 | 379,310 | +0.41(+1.30%) |
Jan 05, 2023 | 31.58 | 31.71 | 31.56 | 31.63 | 422,368 | -0.05(-0.15%) |
Jan 04, 2023 | 31.56 | 31.71 | 31.50 | 31.68 | 634,815 | +0.35(+1.13%) |
Jan 03, 2023 | 31.37 | 31.40 | 31.18 | 31.32 | 825,002 | +0.54(+1.77%) |
Dec 30, 2022 | 30.93 | 31.03 | 30.71 | 30.78 | 662,797 | -0.46(-1.47%) |
Dec 29, 2022 | 31.14 | 31.33 | 31.12 | 31.24 | 696,861 | +0.28(+0.89%) |
Dec 28, 2022 | 31.17 | 31.23 | 30.96 | 30.96 | 820,661 | -0.22(-0.70%) |
Dec 27, 2022 | 31.21 | 31.25 | 31.11 | 31.18 | 828,654 | +0.03(+0.09%) |
Dec 23, 2022 | 30.98 | 31.15 | 30.95 | 31.15 | 575,525 | +0.13(+0.43%) |
Dec 22, 2022 | 31.14 | 31.16 | 30.82 | 31.02 | 542,559 | -0.16(-0.52%) |
Dec 21, 2022 | 31.06 | 31.27 | 31.06 | 31.18 | 729,721 | +0.34(+1.11%) |
Dec 20, 2022 | 30.82 | 30.93 | 30.79 | 30.84 | 1,613,798 | -0.13(-0.43%) |
Dec 19, 2022 | 31.14 | 31.15 | 30.90 | 30.97 | 901,268 | -0.10(-0.31%) |
Dec 16, 2022 | 31.01 | 31.11 | 30.88 | 31.07 | 1,137,287 | -0.26(-0.82%) |
Dec 15, 2022 | 31.47 | 31.50 | 31.28 | 31.32 | 2,222,522 | -0.47(-1.47%) |
Dec 14, 2022 | 31.89 | 32.02 | 31.68 | 31.79 | 2,288,745 | -0.12(-0.39%) |
Dec 13, 2022 | 32.16 | 32.24 | 31.79 | 31.91 | 1,103,501 | +0.17(+0.54%) |
Dec 12, 2022 | 31.59 | 31.75 | 31.52 | 31.74 | 1,545,356 | +0.16(+0.51%) |
Dec 09, 2022 | 31.59 | 31.73 | 31.56 | 31.58 | 1,534,395 | +0.03(+0.09%) |
Dec 08, 2022 | 31.44 | 31.56 | 31.38 | 31.55 | 1,141,975 | +0.08(+0.24%) |
Dec 07, 2022 | 31.48 | 31.61 | 31.42 | 31.48 | 738,270 | -0.13(-0.42%) |
Dec 06, 2022 | 31.70 | 31.74 | 31.49 | 31.61 | 2,604,443 | -0.07(-0.21%) |
Dec 05, 2022 | 31.81 | 31.88 | 31.63 | 31.68 | 4,095,602 | -0.18(-0.55%) |
Dec 02, 2022 | 31.71 | 31.92 | 31.71 | 31.85 | 1,922,259 | -0.13(-0.39%) |
Dec 01, 2022 | 32.09 | 32.09 | 31.91 | 31.98 | 674,450 | -0.19(-0.60%) |
Nov 30, 2022 | 31.88 | 32.17 | 31.74 | 32.17 | 888,837 | +0.43(+1.35%) |
Nov 29, 2022 | 31.70 | 31.80 | 31.63 | 31.74 | 1,068,053 | +0.08(+0.25%) |
Nov 28, 2022 | 31.70 | 31.83 | 31.63 | 31.66 | 1,538,861 | -0.25(-0.77%) |
Nov 25, 2022 | 31.82 | 31.96 | 31.82 | 31.91 | 480,762 | +0.15(+0.48%) |
Nov 23, 2022 | 31.74 | 31.83 | 31.69 | 31.76 | 1,736,742 | -0.03(-0.08%) |
Nov 22, 2022 | 31.58 | 31.78 | 31.54 | 31.78 | 1,240,773 | +0.32(+1.01%) |
Nov 21, 2022 | 31.39 | 31.50 | 31.33 | 31.47 | 635,436 | +0.03(+0.08%) |
Nov 18, 2022 | 31.49 | 31.50 | 31.35 | 31.44 | 534,655 | +0.10(+0.32%) |
Nov 17, 2022 | 31.06 | 31.34 | 31.02 | 31.34 | 536,021 | +0.14(+0.46%) |
Nov 16, 2022 | 31.33 | 31.33 | 31.18 | 31.20 | 746,862 | -0.14(-0.45%) |
Nov 15, 2022 | 31.50 | 31.58 | 31.14 | 31.34 | 739,027 | +0.08(+0.27%) |
Nov 14, 2022 | 31.42 | 31.51 | 31.21 | 31.26 | 572,943 | -0.15(-0.48%) |
Nov 11, 2022 | 31.27 | 31.43 | 31.23 | 31.41 | 1,298,295 | +0.14(+0.46%) |
Nov 10, 2022 | 31.07 | 31.27 | 30.89 | 31.27 | 883,730 | +0.93(+3.07%) |
Nov 09, 2022 | 30.49 | 30.58 | 30.33 | 30.33 | 666,235 | -0.22(-0.71%) |
Nov 08, 2022 | 30.50 | 30.64 | 30.38 | 30.55 | 957,723 | +0.23(+0.75%) |
Nov 07, 2022 | 30.35 | 30.40 | 30.28 | 30.33 | 516,979 | -0.03(-0.11%) |
Nov 04, 2022 | 30.27 | 30.42 | 30.13 | 30.36 | 1,365,732 | +0.65(+2.17%) |
Nov 03, 2022 | 29.55 | 29.81 | 29.51 | 29.71 | 848,573 | +0.01(+0.03%) |
Nov 02, 2022 | 29.94 | 29.69 | 29.71 | 961,736 | -0.32(-1.06%) |