Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 03, 2023 | 30.25 | 30.48 | 29.74 | 29.76 | 1,032,050 | -0.65(-2.14%) |
Feb 02, 2023 | 30.30 | 30.50 | 30.14 | 30.41 | 1,228,737 | +0.10(+0.33%) |
Feb 01, 2023 | 30.00 | 30.49 | 29.92 | 30.31 | 1,452,223 | +0.18(+0.60%) |
Jan 31, 2023 | 29.51 | 30.18 | 29.45 | 30.13 | 4,851,951 | +0.56(+1.89%) |
Jan 30, 2023 | 29.71 | 29.84 | 29.34 | 29.57 | 1,696,314 | -0.37(-1.24%) |
Jan 27, 2023 | 30.15 | 30.44 | 29.84 | 29.94 | 1,590,632 | -0.38(-1.25%) |
Jan 26, 2023 | 30.60 | 30.82 | 30.11 | 30.32 | 1,431,982 | -0.32(-1.04%) |
Jan 25, 2023 | 31.47 | 31.47 | 30.48 | 30.64 | 1,364,508 | -0.77(-2.45%) |
Jan 24, 2023 | 31.80 | 31.90 | 30.99 | 31.41 | 1,401,202 | -0.60(-1.87%) |
Jan 23, 2023 | 31.46 | 32.07 | 31.34 | 32.01 | 1,434,741 | +0.67(+2.14%) |
Jan 20, 2023 | 31.43 | 31.59 | 31.01 | 31.34 | 1,556,881 | -0.07(-0.22%) |
Jan 19, 2023 | 31.64 | 31.84 | 31.24 | 31.41 | 1,904,267 | -0.53(-1.66%) |
Jan 18, 2023 | 32.26 | 32.43 | 31.85 | 31.94 | 2,385,500 | -0.14(-0.44%) |
Jan 17, 2023 | 32.13 | 32.30 | 31.80 | 32.08 | 2,744,331 | +0.02(+0.06%) |
Jan 13, 2023 | 31.43 | 32.12 | 31.39 | 32.06 | 2,578,306 | +0.68(+2.17%) |
Jan 12, 2023 | 30.69 | 31.48 | 30.59 | 31.38 | 2,715,414 | +0.74(+2.42%) |
Jan 11, 2023 | 30.30 | 30.70 | 29.94 | 30.64 | 2,244,523 | +0.52(+1.73%) |
Jan 10, 2023 | 29.69 | 30.27 | 29.37 | 30.12 | 2,057,281 | +0.54(+1.83%) |
Jan 09, 2023 | 29.14 | 30.04 | 29.07 | 29.58 | 1,696,899 | +0.43(+1.48%) |
Jan 06, 2023 | 29.14 | 29.46 | 28.75 | 29.15 | 1,821,892 | +0.31(+1.07%) |
Jan 05, 2023 | 28.62 | 28.84 | 27.93 | 28.84 | 1,873,640 | -0.10(-0.35%) |
Jan 04, 2023 | 28.21 | 29.15 | 28.13 | 28.94 | 2,300,135 | +0.87(+3.10%) |
Jan 03, 2023 | 27.90 | 28.43 | 27.86 | 28.07 | 1,688,289 | +0.14(+0.50%) |
Dec 30, 2022 | 28.04 | 28.07 | 27.67 | 27.93 | 1,721,957 | -0.25(-0.89%) |
Dec 29, 2022 | 27.81 | 28.42 | 27.80 | 28.18 | 2,031,009 | +0.53(+1.92%) |
Dec 28, 2022 | 27.93 | 28.07 | 27.59 | 27.65 | 1,512,040 | -0.29(-1.04%) |
Dec 27, 2022 | 27.93 | 28.07 | 27.59 | 27.94 | 1,235,297 | +0.01(+0.04%) |
Dec 23, 2022 | 27.64 | 27.97 | 27.54 | 27.93 | 966,916 | +0.29(+1.05%) |
Dec 22, 2022 | 27.63 | 27.77 | 27.23 | 27.64 | 1,026,355 | -0.15(-0.54%) |
Dec 21, 2022 | 27.63 | 28.05 | 27.60 | 27.79 | 1,219,336 | +0.34(+1.24%) |
Dec 20, 2022 | 27.33 | 27.55 | 27.08 | 27.45 | 1,303,513 | +0.02(+0.07%) |
Dec 19, 2022 | 27.23 | 27.48 | 26.90 | 27.43 | 2,501,189 | -0.01(-0.04%) |
Dec 16, 2022 | 28.17 | 28.34 | 27.32 | 27.44 | 6,891,059 | -0.84(-2.97%) |
Dec 15, 2022 | 28.43 | 28.65 | 28.14 | 28.28 | 2,380,484 | -0.34(-1.19%) |
Dec 14, 2022 | 28.19 | 28.71 | 28.09 | 28.62 | 2,412,986 | +0.42(+1.49%) |
Dec 13, 2022 | 28.00 | 28.41 | 27.91 | 28.20 | 3,037,187 | +0.62(+2.25%) |
Dec 12, 2022 | 27.22 | 27.69 | 26.93 | 27.58 | 3,249,477 | +0.53(+1.96%) |
Dec 09, 2022 | 26.88 | 27.40 | 26.80 | 27.05 | 2,096,947 | +0.19(+0.71%) |
Dec 08, 2022 | 26.24 | 26.91 | 26.18 | 26.86 | 2,082,311 | +0.78(+2.99%) |
Dec 07, 2022 | 26.15 | 26.38 | 25.79 | 26.08 | 1,402,562 | -0.07(-0.27%) |
Dec 06, 2022 | 26.34 | 26.56 | 25.73 | 26.15 | 1,668,165 | -0.20(-0.76%) |
Dec 05, 2022 | 26.55 | 26.80 | 26.16 | 26.35 | 1,102,290 | -0.37(-1.38%) |
Dec 02, 2022 | 26.12 | 26.72 | 26.03 | 26.72 | 1,236,150 | +0.30(+1.14%) |