Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 31.79 | 32.18 | 31.77 | 32.07 | 1,051,787 | +0.23(+0.74%) |
Jan 30, 2023 | 31.95 | 32.11 | 31.79 | 31.84 | 453,655 | -0.32(-0.98%) |
Jan 27, 2023 | 32.44 | 32.51 | 32.09 | 32.15 | 593,631 | -0.23(-0.73%) |
Jan 26, 2023 | 32.25 | 32.44 | 31.89 | 32.39 | 472,948 | +0.39(+1.21%) |
Jan 25, 2023 | 32.02 | 32.12 | 31.61 | 32.00 | 613,960 | -0.13(-0.39%) |
Jan 24, 2023 | 32.31 | 32.38 | 31.81 | 32.13 | 1,448,750 | -0.35(-1.09%) |
Jan 23, 2023 | 32.68 | 32.79 | 32.28 | 32.48 | 1,046,051 | -0.17(-0.53%) |
Jan 20, 2023 | 32.52 | 32.68 | 32.18 | 32.65 | 520,902 | +0.21(+0.64%) |
Jan 19, 2023 | 32.27 | 32.59 | 32.13 | 32.44 | 408,465 | +0.08(+0.25%) |
Jan 18, 2023 | 32.88 | 33.25 | 32.30 | 32.36 | 654,692 | -0.41(-1.24%) |
Jan 17, 2023 | 32.52 | 32.86 | 32.52 | 32.77 | 453,703 | +0.22(+0.67%) |
Jan 13, 2023 | 32.41 | 32.69 | 32.12 | 32.55 | 614,020 | +0.11(+0.33%) |
Jan 12, 2023 | 31.80 | 32.48 | 31.75 | 32.44 | 601,045 | +0.85(+2.69%) |
Jan 11, 2023 | 31.45 | 31.68 | 31.31 | 31.59 | 554,959 | +0.32(+1.01%) |
Jan 10, 2023 | 31.23 | 31.39 | 31.03 | 31.28 | 435,363 | +0.05(+0.14%) |
Jan 09, 2023 | 31.18 | 31.48 | 31.12 | 31.23 | 452,233 | +0.40(+1.29%) |
Jan 06, 2023 | 30.52 | 31.04 | 30.48 | 30.83 | 552,859 | +0.73(+2.43%) |
Jan 05, 2023 | 29.99 | 30.29 | 29.95 | 30.10 | 436,681 | -0.05(-0.15%) |
Jan 04, 2023 | 29.78 | 30.23 | 29.62 | 30.15 | 884,114 | +0.32(+1.06%) |
Jan 03, 2023 | 30.37 | 30.59 | 29.67 | 29.83 | 553,162 | -0.84(-2.74%) |
Dec 30, 2022 | 30.55 | 30.82 | 30.40 | 30.67 | 475,924 | +0.03(+0.09%) |
Dec 29, 2022 | 30.36 | 30.78 | 30.35 | 30.64 | 371,608 | +0.33(+1.07%) |
Dec 28, 2022 | 30.76 | 31.07 | 30.18 | 30.32 | 635,235 | -0.61(-1.96%) |
Dec 27, 2022 | 30.60 | 30.93 | 30.49 | 30.92 | 413,198 | +0.34(+1.12%) |
Dec 23, 2022 | 29.95 | 30.67 | 29.95 | 30.58 | 507,432 | +0.70(+2.33%) |
Dec 22, 2022 | 30.48 | 30.48 | 29.46 | 29.89 | 478,190 | -0.70(-2.30%) |
Dec 21, 2022 | 30.23 | 30.61 | 30.08 | 30.59 | 543,303 | +0.69(+2.30%) |
Dec 20, 2022 | 29.34 | 29.99 | 29.33 | 29.90 | 851,432 | +0.54(+1.85%) |
Dec 19, 2022 | 29.76 | 29.89 | 29.22 | 29.36 | 603,896 | -0.21(-0.70%) |
Dec 16, 2022 | 29.71 | 29.71 | 29.16 | 29.57 | 833,183 | -0.52(-1.74%) |
Dec 15, 2022 | 30.66 | 30.76 | 29.89 | 30.09 | 1,194,436 | -0.95(-3.06%) |
Dec 14, 2022 | 31.39 | 31.50 | 30.76 | 31.04 | 791,224 | -0.26(-0.84%) |
Dec 13, 2022 | 31.40 | 31.67 | 31.21 | 31.31 | 658,238 | +0.48(+1.54%) |
Dec 12, 2022 | 30.21 | 30.88 | 30.06 | 30.83 | 949,420 | +0.68(+2.26%) |
Dec 09, 2022 | 30.61 | 30.71 | 30.13 | 30.15 | 935,646 | -0.72(-2.33%) |
Dec 08, 2022 | 31.23 | 31.32 | 30.61 | 30.87 | 494,963 | +0.06(+0.20%) |
Dec 07, 2022 | 30.96 | 31.14 | 30.69 | 30.80 | 832,249 | -0.04(-0.12%) |
Dec 06, 2022 | 31.44 | 31.71 | 30.73 | 30.84 | 667,545 | -0.75(-2.36%) |
Dec 05, 2022 | 32.54 | 32.69 | 31.48 | 31.58 | 987,149 | -0.69(-2.14%) |
Dec 02, 2022 | 32.59 | 32.74 | 32.20 | 32.28 | 607,403 | -0.54(-1.64%) |
Dec 01, 2022 | 32.96 | 33.16 | 32.75 | 32.81 | 659,126 | +0.06(+0.19%) |
Nov 30, 2022 | 32.20 | 32.87 | 32.00 | 32.75 | 1,262,729 | +0.83(+2.62%) |
Nov 29, 2022 | 31.76 | 32.01 | 31.57 | 31.92 | 585,316 | +0.30(+0.94%) |
Nov 28, 2022 | 31.50 | 31.90 | 31.26 | 31.62 | 663,055 | -0.16(-0.51%) |
Nov 25, 2022 | 31.83 | 32.19 | 31.78 | 31.78 | 238,718 | +0.05(+0.17%) |
Nov 23, 2022 | 31.56 | 31.82 | 31.44 | 31.73 | 556,931 | +0.04(+0.13%) |
Nov 22, 2022 | 31.54 | 31.85 | 31.36 | 31.69 | 686,507 | +0.63(+2.04%) |
Nov 21, 2022 | 31.08 | 31.14 | 30.54 | 31.05 | 889,840 | -0.34(-1.08%) |
Nov 18, 2022 | 31.01 | 31.46 | 30.84 | 31.39 | 1,118,878 | +0.06(+0.20%) |
Nov 17, 2022 | 31.20 | 31.44 | 30.94 | 31.33 | 545,919 | -0.20(-0.62%) |
Nov 16, 2022 | 31.36 | 31.69 | 31.28 | 31.53 | 660,736 | +0.13(+0.43%) |
Nov 15, 2022 | 31.36 | 31.62 | 31.16 | 31.39 | 688,609 | +0.30(+0.98%) |
Nov 14, 2022 | 31.19 | 31.44 | 31.00 | 31.09 | 701,806 | -0.20(-0.63%) |
Nov 11, 2022 | 31.11 | 31.54 | 31.05 | 31.28 | 572,069 | +0.57(+1.86%) |
Nov 10, 2022 | 30.12 | 30.75 | 30.05 | 30.71 | 618,581 | +1.24(+4.21%) |
Nov 09, 2022 | 30.24 | 30.49 | 29.45 | 29.47 | 709,476 | -0.96(-3.17%) |
Nov 08, 2022 | 30.43 | 30.56 | 30.07 | 30.44 | 534,633 | +0.07(+0.24%) |
Nov 07, 2022 | 30.47 | 30.52 | 29.95 | 30.37 | 762,849 | -0.04(-0.15%) |
Nov 04, 2022 | 30.30 | 31.29 | 29.87 | 30.41 | 1,024,296 | +1.03(+3.49%) |
Nov 03, 2022 | 29.04 | 29.55 | 28.73 | 29.38 | 639,388 | +0.16(+0.55%) |
Nov 02, 2022 | 29.18 | 29.22 | 758,590 | +0.05(+0.18%) |