Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 32.66 | 33.67 | 32.47 | 33.48 | 3,170,226 | +1.05(+3.25%) |
Jan 30, 2023 | 32.49 | 32.87 | 32.42 | 32.43 | 860,113 | -0.28(-0.87%) |
Jan 27, 2023 | 32.23 | 32.88 | 32.06 | 32.72 | 609,033 | +0.37(+1.13%) |
Jan 26, 2023 | 32.06 | 32.40 | 31.86 | 32.35 | 738,633 | +0.30(+0.94%) |
Jan 25, 2023 | 31.27 | 32.06 | 31.18 | 32.05 | 937,572 | +0.35(+1.10%) |
Jan 24, 2023 | 31.96 | 32.06 | 31.54 | 31.70 | 869,055 | -0.27(-0.83%) |
Jan 23, 2023 | 31.24 | 32.00 | 31.12 | 31.96 | 782,765 | +0.80(+2.56%) |
Jan 20, 2023 | 30.66 | 31.17 | 30.46 | 31.17 | 942,835 | +0.52(+1.70%) |
Jan 19, 2023 | 31.14 | 31.30 | 30.55 | 30.65 | 679,135 | -0.63(-2.02%) |
Jan 18, 2023 | 32.06 | 32.34 | 31.26 | 31.28 | 921,120 | -0.67(-2.09%) |
Jan 17, 2023 | 32.22 | 32.35 | 31.77 | 31.95 | 984,566 | -0.43(-1.33%) |
Jan 13, 2023 | 32.21 | 32.57 | 32.21 | 32.38 | 860,600 | -0.13(-0.39%) |
Jan 12, 2023 | 32.36 | 32.52 | 32.05 | 32.50 | 730,332 | +0.34(+1.05%) |
Jan 11, 2023 | 31.57 | 32.18 | 31.55 | 32.17 | 1,101,998 | +0.71(+2.24%) |
Jan 10, 2023 | 31.14 | 31.51 | 30.98 | 31.46 | 639,855 | +0.33(+1.06%) |
Jan 09, 2023 | 31.06 | 31.52 | 30.78 | 31.13 | 1,020,240 | +0.16(+0.50%) |
Jan 06, 2023 | 30.89 | 31.14 | 30.73 | 30.98 | 882,007 | +0.32(+1.05%) |
Jan 05, 2023 | 30.49 | 30.80 | 30.18 | 30.65 | 865,553 | -0.11(-0.36%) |
Jan 04, 2023 | 30.17 | 30.93 | 30.09 | 30.76 | 868,356 | +0.88(+2.94%) |
Jan 03, 2023 | 29.80 | 30.11 | 29.45 | 29.89 | 1,145,940 | +0.37(+1.24%) |
Dec 30, 2022 | 29.34 | 29.66 | 29.22 | 29.52 | 906,643 | -0.03(-0.09%) |
Dec 29, 2022 | 29.46 | 29.75 | 29.36 | 29.55 | 791,391 | +0.27(+0.91%) |
Dec 28, 2022 | 29.84 | 29.95 | 29.21 | 29.28 | 680,501 | -0.49(-1.63%) |
Dec 27, 2022 | 29.55 | 29.83 | 29.49 | 29.77 | 603,818 | +0.15(+0.49%) |
Dec 23, 2022 | 29.27 | 29.62 | 29.03 | 29.62 | 642,717 | +0.38(+1.32%) |
Dec 22, 2022 | 29.27 | 29.27 | 28.71 | 29.23 | 640,772 | -0.13(-0.44%) |
Dec 21, 2022 | 29.29 | 29.60 | 29.29 | 29.36 | 709,852 | +0.43(+1.49%) |
Dec 20, 2022 | 28.91 | 29.23 | 28.65 | 28.93 | 857,622 | -0.14(-0.47%) |
Dec 19, 2022 | 29.45 | 29.78 | 28.93 | 29.07 | 1,050,436 | -0.35(-1.18%) |
Dec 16, 2022 | 29.31 | 29.58 | 29.05 | 29.42 | 2,181,722 | -0.23(-0.77%) |
Dec 15, 2022 | 29.79 | 30.00 | 29.56 | 29.65 | 1,158,127 | -0.71(-2.32%) |
Dec 14, 2022 | 30.54 | 30.70 | 30.14 | 30.35 | 1,037,040 | -0.15(-0.48%) |
Dec 13, 2022 | 31.24 | 31.56 | 30.39 | 30.50 | 1,730,114 | +0.18(+0.60%) |
Dec 12, 2022 | 30.44 | 30.72 | 29.38 | 30.32 | 2,095,122 | -1.51(-4.74%) |
Dec 09, 2022 | 31.66 | 32.16 | 31.56 | 31.83 | 784,883 | -0.03(-0.09%) |
Dec 08, 2022 | 31.38 | 31.95 | 31.33 | 31.85 | 602,551 | +0.47(+1.50%) |
Dec 07, 2022 | 31.49 | 31.74 | 31.25 | 31.38 | 693,599 | -0.27(-0.86%) |
Dec 06, 2022 | 31.48 | 31.77 | 31.17 | 31.66 | 976,845 | +0.09(+0.29%) |
Dec 05, 2022 | 31.69 | 31.87 | 31.26 | 31.57 | 758,234 | -0.35(-1.10%) |
Dec 02, 2022 | 31.88 | 32.13 | 31.71 | 31.92 | 688,189 | -0.39(-1.20%) |
Dec 01, 2022 | 32.32 | 32.90 | 32.13 | 32.31 | 777,585 | +0.12(+0.37%) |
Nov 30, 2022 | 31.77 | 32.20 | 31.25 | 32.19 | 914,676 | +0.39(+1.22%) |
Nov 29, 2022 | 31.64 | 31.85 | 31.55 | 31.80 | 352,569 | +0.06(+0.20%) |
Nov 28, 2022 | 32.04 | 32.39 | 31.60 | 31.74 | 410,484 | -0.60(-1.85%) |
Nov 25, 2022 | 32.27 | 32.61 | 32.10 | 32.33 | 230,706 | +0.11(+0.34%) |
Nov 23, 2022 | 32.13 | 32.45 | 32.13 | 32.23 | 430,824 | -0.02(-0.06%) |
Nov 22, 2022 | 31.78 | 32.42 | 31.78 | 32.24 | 902,429 | +0.70(+2.21%) |
Nov 21, 2022 | 31.23 | 31.61 | 31.09 | 31.55 | 699,639 | +0.17(+0.55%) |
Nov 18, 2022 | 31.54 | 31.73 | 31.08 | 31.38 | 624,075 | +0.23(+0.75%) |
Nov 17, 2022 | 30.79 | 31.14 | 30.36 | 31.14 | 713,238 | -0.16(-0.52%) |
Nov 16, 2022 | 32.24 | 32.29 | 30.89 | 31.30 | 1,169,743 | -1.24(-3.81%) |
Nov 15, 2022 | 32.22 | 32.78 | 32.05 | 32.54 | 1,001,147 | +0.84(+2.65%) |
Nov 14, 2022 | 32.45 | 32.65 | 31.70 | 31.70 | 1,006,942 | -1.17(-3.55%) |
Nov 11, 2022 | 32.27 | 32.95 | 32.23 | 32.87 | 797,582 | +0.69(+2.13%) |
Nov 10, 2022 | 31.79 | 32.75 | 31.79 | 32.18 | 816,410 | +1.60(+5.23%) |
Nov 09, 2022 | 30.53 | 31.10 | 30.35 | 30.58 | 608,498 | -0.23(-0.76%) |
Nov 08, 2022 | 30.79 | 31.06 | 30.38 | 30.82 | 646,993 | +0.14(+0.47%) |
Nov 07, 2022 | 30.25 | 30.70 | 29.99 | 30.67 | 739,863 | +0.50(+1.65%) |
Nov 04, 2022 | 29.50 | 30.29 | 29.50 | 30.17 | 720,179 | +1.08(+3.73%) |
Nov 03, 2022 | 28.98 | 29.50 | 28.58 | 29.09 | 811,878 | -0.07(-0.25%) |
Nov 02, 2022 | 29.92 | 29.14 | 29.16 | 914,709 | -0.94(-3.12%) |