Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 30.91 | 31.44 | 30.76 | 31.36 | 658,333 | +0.59(+1.93%) |
Jan 30, 2023 | 31.14 | 31.35 | 30.74 | 30.77 | 391,005 | -0.47(-1.52%) |
Jan 27, 2023 | 31.07 | 31.41 | 30.87 | 31.24 | 279,234 | +0.14(+0.45%) |
Jan 26, 2023 | 30.78 | 31.17 | 30.64 | 31.10 | 309,423 | +0.33(+1.09%) |
Jan 25, 2023 | 30.72 | 30.95 | 30.61 | 30.77 | 339,889 | -0.32(-1.02%) |
Jan 24, 2023 | 30.85 | 31.16 | 30.56 | 31.08 | 474,376 | +0.33(+1.09%) |
Jan 23, 2023 | 30.79 | 31.07 | 30.66 | 30.75 | 523,420 | -0.12(-0.39%) |
Jan 20, 2023 | 31.16 | 31.22 | 30.03 | 30.87 | 1,858,331 | -0.34(-1.10%) |
Jan 19, 2023 | 31.56 | 31.64 | 31.06 | 31.21 | 461,847 | -0.53(-1.67%) |
Jan 18, 2023 | 32.08 | 32.49 | 31.65 | 31.74 | 581,336 | -0.20(-0.64%) |
Jan 17, 2023 | 31.98 | 32.62 | 31.82 | 31.95 | 701,082 | +0.09(+0.29%) |
Jan 13, 2023 | 31.82 | 32.06 | 31.61 | 31.85 | 375,076 | -0.20(-0.61%) |
Jan 12, 2023 | 31.86 | 32.19 | 31.51 | 32.05 | 628,898 | +0.37(+1.17%) |
Jan 11, 2023 | 31.32 | 31.79 | 31.17 | 31.68 | 1,016,135 | +0.45(+1.46%) |
Jan 10, 2023 | 30.50 | 31.43 | 30.39 | 31.22 | 652,923 | +0.92(+3.03%) |
Jan 09, 2023 | 30.25 | 30.40 | 30.05 | 30.30 | 579,283 | +0.21(+0.71%) |
Jan 06, 2023 | 29.81 | 30.45 | 29.73 | 30.09 | 649,277 | +0.61(+2.08%) |
Jan 05, 2023 | 29.61 | 29.71 | 29.28 | 29.48 | 738,868 | -0.25(-0.84%) |
Jan 04, 2023 | 29.99 | 30.24 | 29.44 | 29.73 | 800,073 | +0.00(+0.00%) |
Jan 03, 2023 | 29.85 | 30.06 | 29.38 | 29.73 | 627,454 | +0.15(+0.50%) |
Dec 30, 2022 | 29.52 | 29.66 | 29.33 | 29.58 | 506,023 | -0.06(-0.22%) |
Dec 29, 2022 | 29.56 | 29.72 | 29.35 | 29.65 | 739,689 | +0.33(+1.14%) |
Dec 28, 2022 | 29.79 | 29.87 | 29.22 | 29.31 | 511,859 | -0.43(-1.44%) |
Dec 27, 2022 | 29.68 | 29.81 | 29.45 | 29.74 | 515,396 | +0.06(+0.19%) |
Dec 23, 2022 | 29.65 | 29.81 | 29.53 | 29.68 | 435,907 | +0.00(+0.00%) |
Dec 22, 2022 | 29.94 | 29.95 | 29.23 | 29.68 | 694,212 | -0.57(-1.87%) |
Dec 21, 2022 | 30.24 | 30.33 | 30.03 | 30.25 | 489,126 | +0.23(+0.77%) |
Dec 20, 2022 | 29.66 | 30.17 | 29.28 | 30.02 | 469,539 | +0.31(+1.03%) |
Dec 19, 2022 | 30.26 | 30.36 | 29.42 | 29.71 | 447,348 | -0.46(-1.54%) |
Dec 16, 2022 | 30.12 | 30.44 | 29.78 | 30.17 | 1,159,840 | -0.33(-1.10%) |
Dec 15, 2022 | 31.23 | 31.36 | 30.43 | 30.51 | 567,187 | -0.87(-2.78%) |
Dec 14, 2022 | 31.49 | 31.88 | 31.21 | 31.38 | 521,722 | -0.07(-0.21%) |
Dec 13, 2022 | 31.51 | 32.07 | 31.16 | 31.45 | 689,539 | +0.55(+1.77%) |
Dec 12, 2022 | 30.74 | 31.84 | 30.61 | 30.90 | 633,974 | +0.29(+0.94%) |
Dec 09, 2022 | 30.64 | 30.83 | 30.33 | 30.61 | 745,838 | -0.11(-0.36%) |
Dec 08, 2022 | 31.39 | 31.44 | 30.37 | 30.72 | 768,859 | -0.58(-1.84%) |
Dec 07, 2022 | 31.23 | 31.79 | 31.08 | 31.30 | 524,190 | +0.03(+0.09%) |
Dec 06, 2022 | 31.59 | 31.70 | 30.91 | 31.27 | 514,839 | -0.44(-1.38%) |
Dec 05, 2022 | 32.14 | 32.16 | 31.49 | 31.71 | 616,513 | -0.67(-2.06%) |
Dec 02, 2022 | 32.13 | 32.66 | 31.90 | 32.37 | 572,033 | -0.11(-0.34%) |
Dec 01, 2022 | 33.36 | 33.54 | 32.42 | 32.49 | 439,679 | -0.41(-1.24%) |
Nov 30, 2022 | 32.38 | 33.01 | 31.81 | 32.89 | 932,981 | +0.41(+1.25%) |
Nov 29, 2022 | 32.61 | 32.99 | 32.36 | 32.49 | 414,402 | -0.17(-0.51%) |
Nov 28, 2022 | 32.82 | 33.00 | 32.42 | 32.65 | 422,399 | -0.43(-1.30%) |
Nov 25, 2022 | 32.90 | 33.30 | 32.90 | 33.09 | 193,429 | +0.14(+0.42%) |
Nov 23, 2022 | 33.15 | 33.15 | 32.61 | 32.95 | 362,922 | -0.17(-0.53%) |
Nov 22, 2022 | 32.64 | 33.13 | 32.54 | 33.12 | 641,141 | +0.72(+2.21%) |
Nov 21, 2022 | 32.56 | 32.69 | 32.11 | 32.41 | 460,508 | +0.11(+0.34%) |
Nov 18, 2022 | 32.52 | 32.71 | 31.55 | 32.30 | 647,141 | +0.12(+0.37%) |
Nov 17, 2022 | 32.34 | 32.34 | 31.74 | 32.18 | 634,801 | -0.58(-1.77%) |
Nov 16, 2022 | 32.32 | 32.88 | 32.07 | 32.75 | 592,168 | +0.43(+1.34%) |
Nov 15, 2022 | 32.64 | 32.81 | 31.99 | 32.32 | 518,946 | +0.08(+0.26%) |
Nov 14, 2022 | 32.19 | 32.72 | 31.77 | 32.24 | 713,675 | +0.13(+0.40%) |
Nov 11, 2022 | 32.92 | 33.30 | 32.00 | 32.11 | 561,539 | -0.99(-3.00%) |
Nov 10, 2022 | 33.20 | 33.59 | 32.68 | 33.10 | 633,806 | +0.89(+2.77%) |
Nov 09, 2022 | 32.07 | 32.51 | 31.88 | 32.21 | 392,164 | -0.16(-0.48%) |
Nov 08, 2022 | 32.30 | 32.76 | 32.03 | 32.37 | 485,314 | +0.18(+0.57%) |
Nov 07, 2022 | 32.88 | 33.07 | 31.57 | 32.19 | 501,399 | -0.64(-1.96%) |
Nov 04, 2022 | 32.81 | 33.43 | 32.47 | 32.83 | 595,674 | +0.39(+1.22%) |
Nov 03, 2022 | 31.67 | 32.59 | 31.45 | 32.43 | 649,613 | +0.37(+1.15%) |
Nov 02, 2022 | 31.79 | 33.05 | 31.53 | 32.07 | 673,489 | -0.12(-0.37%) |