Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 30.51 | 30.96 | 30.51 | 30.96 | 438,299 | +0.43(+1.42%) |
Jan 30, 2023 | 30.72 | 30.92 | 30.50 | 30.52 | 660,657 | -0.44(-1.43%) |
Jan 27, 2023 | 31.05 | 31.31 | 30.93 | 30.97 | 155,412 | -0.25(-0.80%) |
Jan 26, 2023 | 30.99 | 31.22 | 30.67 | 31.22 | 764,724 | +0.50(+1.62%) |
Jan 25, 2023 | 30.42 | 30.72 | 30.22 | 30.72 | 257,026 | +0.07(+0.24%) |
Jan 24, 2023 | 30.69 | 30.69 | 30.38 | 30.65 | 497,188 | -0.16(-0.51%) |
Jan 23, 2023 | 30.58 | 30.92 | 30.58 | 30.80 | 199,001 | +0.32(+1.04%) |
Jan 20, 2023 | 30.22 | 30.51 | 30.04 | 30.49 | 416,375 | +0.33(+1.08%) |
Jan 19, 2023 | 30.13 | 30.31 | 29.90 | 30.16 | 625,932 | -0.12(-0.40%) |
Jan 18, 2023 | 30.83 | 31.06 | 30.27 | 30.28 | 966,931 | -0.40(-1.30%) |
Jan 17, 2023 | 30.74 | 30.95 | 30.64 | 30.68 | 232,918 | -0.02(-0.05%) |
Jan 13, 2023 | 30.43 | 30.74 | 30.35 | 30.70 | 617,957 | +0.08(+0.26%) |
Jan 12, 2023 | 30.45 | 30.72 | 30.20 | 30.62 | 467,426 | +0.30(+0.98%) |
Jan 11, 2023 | 30.21 | 30.33 | 30.07 | 30.32 | 248,416 | +0.24(+0.79%) |
Jan 10, 2023 | 29.90 | 30.10 | 29.80 | 30.08 | 178,631 | +0.17(+0.57%) |
Jan 09, 2023 | 30.16 | 30.32 | 29.90 | 29.91 | 623,189 | -0.05(-0.16%) |
Jan 06, 2023 | 29.58 | 30.02 | 29.49 | 29.96 | 551,794 | +0.68(+2.33%) |
Jan 05, 2023 | 29.20 | 29.44 | 29.09 | 29.28 | 957,604 | -0.11(-0.38%) |
Jan 04, 2023 | 29.20 | 29.57 | 29.11 | 29.39 | 1,814,129 | +0.15(+0.52%) |
Jan 03, 2023 | 29.85 | 29.90 | 29.01 | 29.24 | 742,739 | -0.61(-2.04%) |
Dec 30, 2022 | 29.68 | 29.85 | 29.56 | 29.85 | 410,391 | -0.02(-0.06%) |
Dec 29, 2022 | 29.67 | 29.97 | 29.67 | 29.86 | 268,156 | +0.29(+0.99%) |
Dec 28, 2022 | 30.12 | 30.16 | 29.53 | 29.57 | 900,768 | -0.58(-1.91%) |
Dec 27, 2022 | 30.27 | 30.33 | 30.06 | 30.15 | 820,971 | -0.08(-0.26%) |
Dec 23, 2022 | 29.99 | 30.23 | 29.81 | 30.23 | 392,892 | +0.33(+1.11%) |
Dec 22, 2022 | 30.25 | 30.25 | 29.44 | 29.90 | 598,898 | -0.55(-1.80%) |
Dec 21, 2022 | 30.23 | 30.49 | 30.05 | 30.44 | 286,386 | +0.55(+1.83%) |
Dec 20, 2022 | 29.65 | 30.05 | 29.65 | 29.90 | 542,092 | +0.16(+0.52%) |
Dec 19, 2022 | 30.07 | 30.16 | 29.58 | 29.74 | 651,991 | -0.28(-0.94%) |
Dec 16, 2022 | 30.20 | 30.37 | 29.90 | 30.02 | 313,292 | -0.48(-1.57%) |
Dec 15, 2022 | 30.93 | 30.93 | 30.42 | 30.50 | 280,593 | -0.94(-2.98%) |
Dec 14, 2022 | 31.61 | 31.97 | 31.25 | 31.44 | 391,897 | -0.20(-0.63%) |
Dec 13, 2022 | 32.14 | 32.34 | 31.37 | 31.64 | 425,925 | +0.62(+2.01%) |
Dec 12, 2022 | 30.64 | 31.03 | 30.60 | 31.02 | 160,738 | +0.37(+1.21%) |
Dec 09, 2022 | 30.81 | 31.00 | 30.64 | 30.64 | 190,947 | -0.34(-1.10%) |
Dec 08, 2022 | 30.86 | 31.13 | 30.68 | 30.98 | 184,998 | +0.35(+1.13%) |
Dec 07, 2022 | 30.50 | 30.85 | 30.50 | 30.64 | 888,186 | -0.01(-0.03%) |
Dec 06, 2022 | 31.26 | 31.26 | 30.43 | 30.65 | 811,548 | -0.83(-2.64%) |
Dec 05, 2022 | 31.99 | 31.99 | 31.34 | 31.48 | 267,947 | -0.77(-2.37%) |
Dec 02, 2022 | 31.80 | 32.31 | 31.80 | 32.24 | 780,163 | -0.08(-0.26%) |
Dec 01, 2022 | 32.36 | 32.52 | 32.05 | 32.33 | 1,188,074 | +0.12(+0.36%) |
Nov 30, 2022 | 31.12 | 32.21 | 30.90 | 32.21 | 1,602,738 | +1.16(+3.74%) |
Nov 29, 2022 | 31.19 | 31.25 | 30.93 | 31.05 | 261,809 | -0.08(-0.27%) |
Nov 28, 2022 | 31.36 | 31.50 | 31.04 | 31.13 | 80,025 | -0.52(-1.64%) |
Nov 25, 2022 | 31.68 | 31.76 | 31.62 | 31.65 | 325,817 | -0.09(-0.27%) |
Nov 23, 2022 | 31.49 | 31.82 | 31.49 | 31.74 | 198,760 | +0.19(+0.62%) |
Nov 22, 2022 | 31.18 | 31.57 | 31.03 | 31.54 | 257,888 | +0.47(+1.52%) |
Nov 21, 2022 | 31.08 | 31.14 | 30.85 | 31.07 | 263,073 | -0.30(-0.95%) |
Nov 18, 2022 | 31.66 | 31.70 | 31.02 | 31.37 | 731,507 | +0.00(+0.01%) |
Nov 17, 2022 | 31.15 | 31.48 | 31.00 | 31.37 | 450,816 | -0.32(-1.02%) |
Nov 16, 2022 | 32.00 | 32.03 | 31.61 | 31.69 | 320,245 | -0.54(-1.66%) |
Nov 15, 2022 | 32.39 | 32.48 | 31.93 | 32.23 | 387,384 | +0.52(+1.63%) |
Nov 14, 2022 | 31.84 | 32.21 | 31.71 | 31.71 | 380,386 | -0.23(-0.71%) |
Nov 11, 2022 | 31.55 | 32.07 | 31.49 | 31.94 | 1,682,647 | +0.46(+1.45%) |
Nov 10, 2022 | 30.64 | 31.54 | 30.64 | 31.48 | 1,358,174 | +2.07(+7.02%) |
Nov 09, 2022 | 29.85 | 30.05 | 29.39 | 29.42 | 633,125 | -0.70(-2.31%) |
Nov 08, 2022 | 30.01 | 30.45 | 29.71 | 30.11 | 501,810 | +0.24(+0.80%) |
Nov 07, 2022 | 29.74 | 29.93 | 29.40 | 29.87 | 298,079 | +0.31(+1.04%) |
Nov 04, 2022 | 29.71 | 29.75 | 29.02 | 29.57 | 685,194 | +0.39(+1.33%) |
Nov 03, 2022 | 28.92 | 29.46 | 28.80 | 29.18 | 190,234 | -0.24(-0.81%) |
Nov 02, 2022 | 30.47 | 29.41 | 29.42 | 901,327 | -1.13(-3.70%) |