Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 31.70 | 31.75 | 31.42 | 31.66 | 25,801 | -0.09(-0.27%) |
Jan 30, 2023 | 32.09 | 32.18 | 31.75 | 31.75 | 35,158 | -0.66(-2.03%) |
Jan 27, 2023 | 32.78 | 32.90 | 32.39 | 32.41 | 15,476 | -0.30(-0.93%) |
Jan 26, 2023 | 32.36 | 32.74 | 32.20 | 32.71 | 16,905 | +0.50(+1.56%) |
Jan 25, 2023 | 32.14 | 32.32 | 32.02 | 32.21 | 11,072 | -0.04(-0.11%) |
Jan 24, 2023 | 32.07 | 33.52 | 31.82 | 32.25 | 94,320 | +0.20(+0.64%) |
Jan 23, 2023 | 31.99 | 32.35 | 31.97 | 32.04 | 41,156 | +0.20(+0.63%) |
Jan 20, 2023 | 31.55 | 31.90 | 31.49 | 31.84 | 52,051 | +0.35(+1.11%) |
Jan 19, 2023 | 31.00 | 31.53 | 31.00 | 31.49 | 56,501 | +0.55(+1.77%) |
Jan 18, 2023 | 31.31 | 31.60 | 30.94 | 30.94 | 10,759 | -0.09(-0.28%) |
Jan 17, 2023 | 31.03 | 31.21 | 30.91 | 31.03 | 3,561 | +0.12(+0.39%) |
Jan 13, 2023 | 30.65 | 31.00 | 30.61 | 30.91 | 9,720 | +0.07(+0.23%) |
Jan 12, 2023 | 30.56 | 30.95 | 30.51 | 30.84 | 21,599 | +0.58(+1.91%) |
Jan 11, 2023 | 30.26 | 30.28 | 30.06 | 30.26 | 5,145 | +0.21(+0.71%) |
Jan 10, 2023 | 29.86 | 30.05 | 29.64 | 30.05 | 2,469 | +0.11(+0.37%) |
Jan 09, 2023 | 30.24 | 30.47 | 29.85 | 29.93 | 7,305 | -0.04(-0.13%) |
Jan 06, 2023 | 29.57 | 30.24 | 29.57 | 29.97 | 46,417 | +0.63(+2.14%) |
Jan 05, 2023 | 28.94 | 29.35 | 28.60 | 29.35 | 32,037 | +0.12(+0.40%) |
Jan 04, 2023 | 29.22 | 29.36 | 28.93 | 29.23 | 13,154 | -0.12(-0.41%) |
Jan 03, 2023 | 29.99 | 29.99 | 29.27 | 29.35 | 16,092 | -0.74(-2.46%) |
Dec 30, 2022 | 30.05 | 30.09 | 29.96 | 30.09 | 9,505 | -0.02(-0.06%) |
Dec 29, 2022 | 30.04 | 30.15 | 29.96 | 30.11 | 3,227 | +0.36(+1.20%) |
Dec 28, 2022 | 30.16 | 30.16 | 29.63 | 29.75 | 5,799 | -0.36(-1.19%) |
Dec 27, 2022 | 29.99 | 30.26 | 29.99 | 30.11 | 9,117 | +0.21(+0.71%) |
Dec 23, 2022 | 29.55 | 29.90 | 29.55 | 29.90 | 3,167 | +0.42(+1.43%) |
Dec 22, 2022 | 29.80 | 29.80 | 29.20 | 29.48 | 19,710 | -0.37(-1.25%) |
Dec 21, 2022 | 29.86 | 29.95 | 29.67 | 29.85 | 4,330 | +0.09(+0.29%) |
Dec 20, 2022 | 29.61 | 29.83 | 29.55 | 29.76 | 5,258 | +0.43(+1.48%) |
Dec 19, 2022 | 29.66 | 29.66 | 29.16 | 29.33 | 5,048 | +0.09(+0.29%) |
Dec 16, 2022 | 29.02 | 29.25 | 28.97 | 29.24 | 22,377 | -0.03(-0.10%) |
Dec 15, 2022 | 29.32 | 29.40 | 29.08 | 29.27 | 13,032 | -0.35(-1.17%) |
Dec 14, 2022 | 29.85 | 29.92 | 29.48 | 29.62 | 11,341 | -0.16(-0.52%) |
Dec 13, 2022 | 30.05 | 30.05 | 29.67 | 29.77 | 12,048 | +0.38(+1.30%) |
Dec 12, 2022 | 28.98 | 29.45 | 28.91 | 29.39 | 28,533 | +0.65(+2.26%) |
Dec 09, 2022 | 28.99 | 29.05 | 28.72 | 28.74 | 12,318 | -0.23(-0.79%) |
Dec 08, 2022 | 29.42 | 29.42 | 28.87 | 28.97 | 20,070 | -0.45(-1.53%) |
Dec 07, 2022 | 29.55 | 29.71 | 29.31 | 29.42 | 14,561 | -0.08(-0.27%) |
Dec 06, 2022 | 29.80 | 30.00 | 29.39 | 29.50 | 9,890 | -0.27(-0.89%) |
Dec 05, 2022 | 30.67 | 30.79 | 29.71 | 29.76 | 47,974 | -0.96(-3.12%) |
Dec 02, 2022 | 30.95 | 31.06 | 30.67 | 30.72 | 4,633 | -0.55(-1.75%) |
Dec 01, 2022 | 31.49 | 31.54 | 31.19 | 31.27 | 9,096 | +0.03(+0.10%) |
Nov 30, 2022 | 31.35 | 31.38 | 30.73 | 31.24 | 5,510 | +0.26(+0.84%) |
Nov 29, 2022 | 30.86 | 31.18 | 30.86 | 30.98 | 27,968 | +0.27(+0.88%) |
Nov 28, 2022 | 30.92 | 31.14 | 30.71 | 30.71 | 34,506 | -0.46(-1.47%) |
Nov 25, 2022 | 31.19 | 31.33 | 31.17 | 31.17 | 2,632 | +0.17(+0.56%) |
Nov 23, 2022 | 30.80 | 31.06 | 30.80 | 30.99 | 7,915 | -0.08(-0.25%) |
Nov 22, 2022 | 30.60 | 31.07 | 30.60 | 31.07 | 13,997 | +0.96(+3.20%) |
Nov 21, 2022 | 29.92 | 30.17 | 29.68 | 30.11 | 21,799 | -0.31(-1.01%) |
Nov 18, 2022 | 30.03 | 30.42 | 29.85 | 30.42 | 14,864 | -0.07(-0.23%) |
Nov 17, 2022 | 30.18 | 30.49 | 30.18 | 30.49 | 4,384 | -0.06(-0.20%) |
Nov 16, 2022 | 30.81 | 30.81 | 30.47 | 30.55 | 16,792 | -0.43(-1.40%) |
Nov 15, 2022 | 30.81 | 31.11 | 30.80 | 30.98 | 20,159 | +0.43(+1.42%) |
Nov 14, 2022 | 30.63 | 30.93 | 30.55 | 30.55 | 14,521 | -0.37(-1.21%) |
Nov 11, 2022 | 30.68 | 30.98 | 30.68 | 30.92 | 14,559 | +0.66(+2.19%) |
Nov 10, 2022 | 29.88 | 30.26 | 29.88 | 30.26 | 22,296 | +0.94(+3.22%) |
Nov 09, 2022 | 29.81 | 29.81 | 29.32 | 29.32 | 26,776 | -0.81(-2.69%) |
Nov 08, 2022 | 30.06 | 30.20 | 29.83 | 30.13 | 30,926 | +0.07(+0.23%) |
Nov 07, 2022 | 29.88 | 30.14 | 29.84 | 30.06 | 27,517 | +0.35(+1.16%) |
Nov 04, 2022 | 29.82 | 29.89 | 29.35 | 29.71 | 37,652 | +0.79(+2.72%) |
Nov 03, 2022 | 28.36 | 28.98 | 28.36 | 28.93 | 12,380 | +0.44(+1.56%) |
Nov 02, 2022 | 29.00 | 29.13 | 28.35 | 28.48 | 15,094 | -0.39(-1.36%) |