Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 31.77 | 32.16 | 31.75 | 32.05 | 1,052,426 | +0.23(+0.74%) |
Jan 30, 2023 | 31.94 | 32.09 | 31.77 | 31.82 | 453,931 | -0.32(-0.98%) |
Jan 27, 2023 | 32.42 | 32.50 | 32.07 | 32.13 | 593,991 | -0.23(-0.73%) |
Jan 26, 2023 | 32.23 | 32.42 | 31.87 | 32.37 | 473,235 | +0.39(+1.21%) |
Jan 25, 2023 | 32.00 | 32.10 | 31.59 | 31.98 | 614,333 | -0.13(-0.39%) |
Jan 24, 2023 | 32.29 | 32.36 | 31.80 | 32.11 | 1,449,631 | -0.35(-1.09%) |
Jan 23, 2023 | 32.66 | 32.77 | 32.26 | 32.46 | 1,046,687 | -0.17(-0.53%) |
Jan 20, 2023 | 32.50 | 32.66 | 32.16 | 32.63 | 521,219 | +0.21(+0.64%) |
Jan 19, 2023 | 32.25 | 32.57 | 32.11 | 32.42 | 408,713 | +0.08(+0.25%) |
Jan 18, 2023 | 32.86 | 33.23 | 32.28 | 32.34 | 655,089 | -0.41(-1.24%) |
Jan 17, 2023 | 32.50 | 32.84 | 32.50 | 32.75 | 453,978 | +0.22(+0.67%) |
Jan 13, 2023 | 32.39 | 32.67 | 32.10 | 32.53 | 614,394 | +0.11(+0.33%) |
Jan 12, 2023 | 31.78 | 32.46 | 31.73 | 32.42 | 601,410 | +0.85(+2.69%) |
Jan 11, 2023 | 31.43 | 31.66 | 31.29 | 31.57 | 555,296 | +0.32(+1.01%) |
Jan 10, 2023 | 31.21 | 31.38 | 31.01 | 31.26 | 435,627 | +0.05(+0.14%) |
Jan 09, 2023 | 31.16 | 31.46 | 31.10 | 31.21 | 452,508 | +0.40(+1.29%) |
Jan 06, 2023 | 30.50 | 31.02 | 30.46 | 30.82 | 553,195 | +0.73(+2.43%) |
Jan 05, 2023 | 29.97 | 30.27 | 29.93 | 30.08 | 436,947 | -0.05(-0.15%) |
Jan 04, 2023 | 29.76 | 30.21 | 29.60 | 30.13 | 884,651 | +0.32(+1.06%) |
Jan 03, 2023 | 30.36 | 30.57 | 29.66 | 29.81 | 553,498 | -0.84(-2.74%) |
Dec 30, 2022 | 30.53 | 30.80 | 30.38 | 30.65 | 476,214 | +0.03(+0.09%) |
Dec 29, 2022 | 30.34 | 30.76 | 30.33 | 30.63 | 371,834 | +0.33(+1.07%) |
Dec 28, 2022 | 30.74 | 31.05 | 30.17 | 30.30 | 635,621 | -0.60(-1.96%) |
Dec 27, 2022 | 30.58 | 30.92 | 30.47 | 30.91 | 413,449 | +0.34(+1.12%) |
Dec 23, 2022 | 29.93 | 30.65 | 29.93 | 30.56 | 507,740 | +0.70(+2.33%) |
Dec 22, 2022 | 30.46 | 30.46 | 29.44 | 29.87 | 478,481 | -0.70(-2.30%) |
Dec 21, 2022 | 30.21 | 30.59 | 30.06 | 30.57 | 543,633 | +0.69(+2.30%) |
Dec 20, 2022 | 29.33 | 29.98 | 29.32 | 29.89 | 851,950 | +0.54(+1.85%) |
Dec 19, 2022 | 29.74 | 29.88 | 29.20 | 29.34 | 604,263 | -0.21(-0.70%) |
Dec 16, 2022 | 29.69 | 29.69 | 29.14 | 29.55 | 833,690 | -0.52(-1.74%) |
Dec 15, 2022 | 30.64 | 30.74 | 29.88 | 30.08 | 1,195,162 | -0.95(-3.06%) |
Dec 14, 2022 | 31.38 | 31.48 | 30.74 | 31.02 | 791,705 | -0.26(-0.84%) |
Dec 13, 2022 | 31.38 | 31.65 | 31.19 | 31.29 | 658,638 | +0.48(+1.54%) |
Dec 12, 2022 | 30.19 | 30.86 | 30.04 | 30.81 | 949,997 | +0.68(+2.26%) |
Dec 09, 2022 | 30.59 | 30.70 | 30.12 | 30.13 | 936,215 | -0.72(-2.33%) |
Dec 08, 2022 | 31.21 | 31.30 | 30.59 | 30.85 | 495,264 | +0.06(+0.20%) |
Dec 07, 2022 | 30.94 | 31.13 | 30.67 | 30.79 | 832,755 | -0.04(-0.12%) |
Dec 06, 2022 | 31.42 | 31.69 | 30.71 | 30.82 | 667,951 | -0.74(-2.36%) |
Dec 05, 2022 | 32.52 | 32.67 | 31.46 | 31.57 | 987,749 | -0.69(-2.14%) |
Dec 02, 2022 | 32.57 | 32.72 | 32.18 | 32.26 | 607,773 | -0.54(-1.64%) |
Dec 01, 2022 | 32.94 | 33.14 | 32.73 | 32.79 | 659,527 | +0.06(+0.19%) |
Nov 30, 2022 | 32.18 | 32.85 | 31.98 | 32.73 | 1,263,497 | +0.83(+2.62%) |
Nov 29, 2022 | 31.74 | 31.99 | 31.55 | 31.90 | 585,672 | +0.30(+0.94%) |
Nov 28, 2022 | 31.48 | 31.88 | 31.24 | 31.60 | 663,459 | -0.16(-0.51%) |
Nov 25, 2022 | 31.81 | 32.17 | 31.76 | 31.76 | 238,863 | +0.05(+0.17%) |
Nov 23, 2022 | 31.54 | 31.80 | 31.42 | 31.71 | 557,270 | +0.04(+0.13%) |
Nov 22, 2022 | 31.52 | 31.83 | 31.35 | 31.67 | 686,925 | +0.63(+2.04%) |
Nov 21, 2022 | 31.06 | 31.12 | 30.53 | 31.03 | 890,381 | -0.34(-1.08%) |
Nov 18, 2022 | 30.99 | 31.44 | 30.82 | 31.37 | 1,119,558 | +0.06(+0.20%) |
Nov 17, 2022 | 31.19 | 31.42 | 30.92 | 31.31 | 546,251 | -0.20(-0.62%) |
Nov 16, 2022 | 31.35 | 31.67 | 31.26 | 31.51 | 661,138 | +0.13(+0.43%) |
Nov 15, 2022 | 31.34 | 31.60 | 31.14 | 31.37 | 689,027 | +0.30(+0.98%) |
Nov 14, 2022 | 31.17 | 31.42 | 30.98 | 31.07 | 702,232 | -0.20(-0.63%) |
Nov 11, 2022 | 31.10 | 31.52 | 31.03 | 31.27 | 572,417 | +0.57(+1.86%) |
Nov 10, 2022 | 30.11 | 30.73 | 30.03 | 30.69 | 618,957 | +1.24(+4.21%) |
Nov 09, 2022 | 30.22 | 30.47 | 29.43 | 29.46 | 709,907 | -0.96(-3.17%) |
Nov 08, 2022 | 30.41 | 30.54 | 30.05 | 30.42 | 534,958 | +0.07(+0.24%) |
Nov 07, 2022 | 30.45 | 30.50 | 29.94 | 30.35 | 763,312 | -0.04(-0.15%) |
Nov 04, 2022 | 30.28 | 31.27 | 29.85 | 30.39 | 1,024,919 | +1.03(+3.49%) |
Nov 03, 2022 | 29.03 | 29.54 | 28.71 | 29.37 | 639,777 | +0.16(+0.55%) |
Nov 02, 2022 | 29.16 | 29.21 | 759,051 | +0.05(+0.18%) |