Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 32.24 | 32.54 | 32.14 | 32.54 | 484,663 | +0.45(+1.40%) |
Jan 30, 2023 | 32.15 | 32.52 | 32.09 | 32.09 | 47,710 | -0.45(-1.38%) |
Jan 27, 2023 | 32.54 | 32.68 | 32.34 | 32.54 | 25,544 | +0.12(+0.36%) |
Jan 26, 2023 | 32.21 | 32.43 | 32.09 | 32.42 | 27,142 | +0.25(+0.79%) |
Jan 25, 2023 | 31.92 | 32.17 | 31.84 | 32.17 | 59,108 | +0.00(+0.00%) |
Jan 24, 2023 | 32.11 | 32.26 | 32.07 | 32.17 | 57,264 | -0.07(-0.21%) |
Jan 23, 2023 | 31.86 | 32.41 | 31.86 | 32.24 | 21,110 | +0.24(+0.76%) |
Jan 20, 2023 | 31.53 | 31.99 | 31.53 | 31.99 | 47,948 | +0.51(+1.61%) |
Jan 19, 2023 | 31.59 | 31.72 | 31.49 | 31.49 | 359,396 | -0.29(-0.92%) |
Jan 18, 2023 | 32.11 | 32.22 | 31.76 | 31.78 | 24,311 | -0.26(-0.83%) |
Jan 17, 2023 | 32.01 | 32.25 | 32.01 | 32.04 | 26,074 | -0.04(-0.12%) |
Jan 13, 2023 | 32.03 | 32.11 | 31.80 | 32.08 | 98,305 | +0.05(+0.15%) |
Jan 12, 2023 | 32.03 | 32.22 | 31.93 | 32.03 | 81,471 | -0.16(-0.49%) |
Jan 11, 2023 | 31.85 | 32.19 | 31.85 | 32.19 | 29,649 | +0.49(+1.54%) |
Jan 10, 2023 | 31.47 | 31.76 | 31.47 | 31.70 | 18,831 | +0.17(+0.53%) |
Jan 09, 2023 | 31.54 | 31.91 | 31.53 | 31.54 | 39,427 | -0.06(-0.19%) |
Jan 06, 2023 | 30.99 | 31.63 | 30.99 | 31.59 | 335,089 | +0.59(+1.89%) |
Jan 05, 2023 | 30.97 | 31.20 | 30.94 | 31.01 | 54,265 | -0.33(-1.04%) |
Jan 04, 2023 | 31.13 | 31.53 | 31.13 | 31.34 | 32,114 | +0.00(+0.02%) |
Jan 03, 2023 | 31.32 | 31.54 | 31.14 | 31.33 | 104,116 | -0.18(-0.56%) |
Dec 30, 2022 | 31.38 | 31.51 | 31.22 | 31.51 | 86,144 | -0.02(-0.06%) |
Dec 29, 2022 | 31.25 | 31.59 | 31.09 | 31.53 | 153,908 | +0.57(+1.83%) |
Dec 28, 2022 | 31.27 | 31.52 | 30.63 | 30.96 | 153,062 | -0.41(-1.31%) |
Dec 27, 2022 | 31.42 | 31.59 | 31.20 | 31.37 | 83,668 | -0.05(-0.16%) |
Dec 23, 2022 | 31.57 | 31.57 | 31.16 | 31.42 | 164,102 | -0.04(-0.13%) |
Dec 22, 2022 | 31.49 | 31.51 | 31.28 | 31.46 | 26,872 | +0.03(+0.09%) |
Dec 21, 2022 | 31.53 | 31.59 | 31.22 | 31.43 | 61,271 | -0.08(-0.25%) |
Dec 20, 2022 | 31.63 | 31.63 | 31.38 | 31.51 | 24,740 | +0.10(+0.31%) |
Dec 19, 2022 | 31.31 | 31.46 | 29.36 | 31.41 | 135,701 | +0.00(+0.01%) |
Dec 16, 2022 | 31.84 | 31.84 | 31.33 | 31.41 | 64,423 | -0.33(-1.04%) |
Dec 15, 2022 | 31.85 | 31.85 | 31.65 | 31.74 | 55,232 | -0.52(-1.62%) |
Dec 14, 2022 | 32.52 | 32.73 | 31.80 | 32.26 | 50,974 | -0.44(-1.33%) |
Dec 13, 2022 | 32.99 | 32.99 | 32.54 | 32.70 | 124,607 | +0.12(+0.36%) |
Dec 12, 2022 | 32.47 | 32.68 | 32.47 | 32.58 | 26,458 | -0.08(-0.24%) |
Dec 09, 2022 | 32.57 | 32.68 | 32.57 | 32.66 | 43,438 | -0.06(-0.18%) |
Dec 08, 2022 | 32.69 | 32.75 | 32.48 | 32.72 | 126,091 | +0.30(+0.93%) |
Dec 07, 2022 | 32.78 | 32.78 | 32.38 | 32.41 | 123,366 | -0.01(-0.03%) |
Dec 06, 2022 | 32.91 | 32.91 | 32.32 | 32.42 | 54,018 | -0.44(-1.33%) |
Dec 05, 2022 | 33.30 | 33.30 | 32.72 | 32.86 | 37,957 | -0.46(-1.37%) |
Dec 02, 2022 | 33.32 | 33.37 | 33.03 | 33.32 | 45,103 | -0.16(-0.49%) |
Dec 01, 2022 | 33.42 | 33.63 | 33.28 | 33.48 | 56,119 | +0.11(+0.32%) |
Nov 30, 2022 | 32.58 | 33.47 | 32.53 | 33.37 | 55,441 | +0.65(+1.98%) |
Nov 29, 2022 | 33.09 | 33.09 | 32.54 | 32.72 | 34,084 | -0.05(-0.16%) |
Nov 28, 2022 | 33.00 | 33.09 | 32.71 | 32.78 | 16,155 | -0.32(-0.97%) |
Nov 25, 2022 | 33.25 | 33.25 | 33.07 | 33.10 | 13,667 | -0.04(-0.13%) |
Nov 23, 2022 | 33.08 | 33.24 | 33.00 | 33.14 | 32,671 | +0.08(+0.23%) |
Nov 22, 2022 | 32.61 | 33.13 | 32.61 | 33.06 | 149,846 | +0.34(+1.04%) |
Nov 21, 2022 | 32.94 | 32.94 | 32.60 | 32.72 | 165,451 | -0.14(-0.41%) |
Nov 18, 2022 | 32.79 | 32.97 | 32.67 | 32.86 | 86,950 | +0.10(+0.30%) |
Nov 17, 2022 | 32.46 | 32.89 | 32.46 | 32.76 | 18,099 | -0.14(-0.41%) |
Nov 16, 2022 | 32.98 | 33.17 | 32.90 | 32.90 | 52,630 | -0.25(-0.76%) |
Nov 15, 2022 | 33.48 | 33.48 | 33.03 | 33.15 | 210,287 | +0.18(+0.56%) |
Nov 14, 2022 | 33.28 | 33.28 | 32.87 | 32.97 | 18,758 | -0.28(-0.85%) |
Nov 11, 2022 | 33.08 | 33.25 | 32.95 | 33.25 | 19,630 | +0.37(+1.12%) |
Nov 10, 2022 | 32.87 | 33.06 | 32.84 | 32.88 | 100,342 | -0.13(-0.38%) |
Nov 09, 2022 | 32.87 | 33.01 | 32.84 | 33.01 | 43,973 | +0.14(+0.41%) |
Nov 08, 2022 | 33.12 | 33.12 | 32.84 | 32.87 | 47,538 | -0.09(-0.26%) |
Nov 07, 2022 | 33.01 | 33.07 | 32.86 | 32.96 | 122,517 | -0.13(-0.38%) |
Nov 04, 2022 | 33.18 | 33.18 | 32.90 | 33.08 | 316,721 | +0.05(+0.15%) |
Nov 03, 2022 | 33.40 | 33.40 | 32.90 | 33.03 | 89,591 | -0.38(-1.13%) |
Nov 02, 2022 | 33.95 | 33.34 | 33.41 | 51,452 | -0.57(-1.68%) |