Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 32.58 | 33.34 | 32.43 | 32.93 | 237,601 | +0.48(+1.48%) |
Jan 30, 2023 | 32.67 | 32.84 | 32.39 | 32.45 | 44,835 | -0.37(-1.13%) |
Jan 27, 2023 | 32.85 | 33.02 | 32.40 | 32.82 | 46,069 | -0.09(-0.27%) |
Jan 26, 2023 | 32.49 | 32.91 | 32.36 | 32.91 | 39,524 | +0.49(+1.51%) |
Jan 25, 2023 | 31.68 | 32.56 | 31.51 | 32.42 | 47,379 | +0.54(+1.69%) |
Jan 24, 2023 | 32.15 | 32.40 | 31.80 | 31.88 | 48,130 | -0.42(-1.30%) |
Jan 23, 2023 | 32.46 | 32.76 | 32.18 | 32.30 | 58,092 | -0.19(-0.58%) |
Jan 20, 2023 | 32.68 | 32.72 | 32.20 | 32.49 | 101,685 | +0.08(+0.25%) |
Jan 19, 2023 | 32.13 | 32.44 | 31.77 | 32.41 | 50,673 | +0.28(+0.87%) |
Jan 18, 2023 | 32.67 | 33.23 | 32.11 | 32.13 | 54,205 | -0.25(-0.77%) |
Jan 17, 2023 | 32.49 | 32.58 | 32.27 | 32.38 | 45,365 | +0.01(+0.03%) |
Jan 13, 2023 | 31.90 | 32.44 | 31.62 | 32.37 | 47,499 | +0.10(+0.31%) |
Jan 12, 2023 | 31.68 | 32.43 | 31.66 | 32.27 | 72,625 | +0.85(+2.71%) |
Jan 11, 2023 | 31.03 | 31.44 | 30.93 | 31.42 | 53,226 | +0.56(+1.81%) |
Jan 10, 2023 | 30.35 | 31.05 | 30.35 | 30.86 | 77,118 | +0.68(+2.25%) |
Jan 09, 2023 | 30.49 | 30.70 | 30.08 | 30.18 | 56,660 | -0.01(-0.03%) |
Jan 06, 2023 | 29.83 | 30.38 | 29.83 | 30.19 | 47,698 | +0.72(+2.44%) |
Jan 05, 2023 | 29.18 | 30.03 | 28.70 | 29.47 | 65,424 | +0.26(+0.89%) |
Jan 04, 2023 | 29.73 | 30.00 | 29.03 | 29.21 | 55,351 | -0.31(-1.05%) |
Jan 03, 2023 | 29.48 | 29.84 | 29.27 | 29.52 | 61,002 | +0.30(+1.03%) |
Dec 30, 2022 | 29.14 | 29.37 | 28.74 | 29.22 | 50,544 | -0.04(-0.14%) |
Dec 29, 2022 | 28.76 | 29.45 | 28.36 | 29.26 | 53,355 | +0.73(+2.56%) |
Dec 28, 2022 | 29.24 | 29.36 | 28.39 | 28.53 | 48,683 | -0.72(-2.46%) |
Dec 27, 2022 | 29.15 | 29.74 | 28.63 | 29.25 | 47,356 | +0.20(+0.69%) |
Dec 23, 2022 | 28.87 | 29.16 | 28.73 | 29.05 | 44,077 | +0.11(+0.38%) |
Dec 22, 2022 | 29.05 | 29.12 | 28.20 | 28.94 | 65,697 | -0.34(-1.16%) |
Dec 21, 2022 | 28.90 | 29.50 | 28.90 | 29.28 | 125,095 | +0.47(+1.63%) |
Dec 20, 2022 | 28.14 | 28.89 | 27.95 | 28.81 | 226,592 | +0.56(+1.98%) |
Dec 19, 2022 | 29.02 | 29.45 | 27.99 | 28.25 | 114,845 | -0.92(-3.15%) |
Dec 16, 2022 | 29.15 | 29.79 | 28.77 | 29.17 | 450,047 | -0.39(-1.32%) |
Dec 15, 2022 | 30.00 | 30.20 | 29.22 | 29.56 | 137,565 | -0.65(-2.15%) |
Dec 14, 2022 | 30.53 | 30.95 | 30.00 | 30.21 | 91,362 | -0.21(-0.69%) |
Dec 13, 2022 | 31.16 | 31.73 | 30.34 | 30.42 | 152,337 | +0.11(+0.36%) |
Dec 12, 2022 | 30.23 | 30.58 | 30.00 | 30.31 | 87,943 | +0.13(+0.43%) |
Dec 09, 2022 | 30.02 | 30.61 | 30.00 | 30.18 | 55,799 | +0.11(+0.37%) |
Dec 08, 2022 | 30.05 | 30.53 | 30.00 | 30.07 | 62,069 | +0.11(+0.37%) |
Dec 07, 2022 | 30.73 | 30.73 | 29.82 | 29.96 | 94,362 | -0.78(-2.54%) |
Dec 06, 2022 | 30.99 | 31.23 | 30.28 | 30.74 | 127,435 | -0.17(-0.55%) |
Dec 05, 2022 | 30.65 | 30.92 | 30.35 | 30.91 | 97,109 | +0.26(+0.85%) |
Dec 02, 2022 | 30.42 | 30.77 | 30.38 | 30.65 | 81,549 | -0.05(-0.16%) |
Dec 01, 2022 | 30.14 | 30.80 | 29.90 | 30.70 | 75,174 | +0.84(+2.81%) |
Nov 30, 2022 | 29.67 | 29.93 | 28.76 | 29.86 | 140,986 | +0.09(+0.30%) |
Nov 29, 2022 | 30.06 | 30.31 | 29.71 | 29.77 | 73,050 | -0.32(-1.06%) |
Nov 28, 2022 | 31.11 | 31.11 | 30.03 | 30.09 | 69,609 | -1.16(-3.71%) |
Nov 25, 2022 | 31.37 | 31.72 | 31.10 | 31.25 | 33,723 | +0.03(+0.10%) |
Nov 23, 2022 | 31.21 | 31.88 | 31.02 | 31.22 | 61,630 | -0.02(-0.06%) |
Nov 22, 2022 | 31.13 | 31.48 | 30.98 | 31.24 | 67,000 | +0.29(+0.94%) |
Nov 21, 2022 | 30.67 | 31.17 | 30.32 | 30.95 | 91,044 | -0.14(-0.45%) |
Nov 18, 2022 | 31.91 | 32.01 | 30.97 | 31.09 | 70,402 | -0.28(-0.89%) |
Nov 17, 2022 | 30.74 | 31.44 | 30.47 | 31.37 | 78,750 | +0.19(+0.61%) |
Nov 16, 2022 | 32.05 | 32.05 | 31.18 | 31.18 | 58,836 | -0.87(-2.71%) |
Nov 15, 2022 | 31.73 | 32.18 | 31.52 | 32.05 | 88,823 | +0.85(+2.72%) |
Nov 14, 2022 | 30.99 | 31.43 | 30.60 | 31.20 | 108,403 | +0.20(+0.65%) |
Nov 11, 2022 | 31.30 | 31.55 | 30.92 | 31.00 | 94,430 | -0.08(-0.26%) |
Nov 10, 2022 | 30.41 | 31.44 | 30.19 | 31.08 | 169,540 | +1.60(+5.43%) |
Nov 09, 2022 | 30.28 | 30.51 | 29.34 | 29.48 | 84,764 | -1.20(-3.91%) |
Nov 08, 2022 | 32.00 | 32.80 | 29.92 | 30.68 | 174,965 | -1.00(-3.16%) |
Nov 07, 2022 | 31.07 | 31.97 | 30.97 | 31.68 | 98,311 | +0.65(+2.09%) |
Nov 04, 2022 | 30.60 | 31.20 | 30.47 | 31.03 | 176,861 | +0.52(+1.70%) |
Nov 03, 2022 | 30.50 | 30.81 | 30.09 | 30.51 | 73,266 | -0.31(-1.01%) |
Nov 02, 2022 | 31.05 | 31.93 | 30.60 | 30.82 | 156,322 | -0.36(-1.15%) |