Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 31.97 | 32.24 | 31.70 | 32.23 | 13,989 | +0.02(+0.06%) |
Jan 30, 2023 | 32.47 | 32.52 | 32.21 | 32.21 | 10,688 | -0.35(-1.08%) |
Jan 27, 2023 | 32.41 | 32.64 | 32.40 | 32.56 | 12,724 | +0.01(+0.04%) |
Jan 26, 2023 | 32.42 | 32.55 | 32.34 | 32.55 | 11,807 | +0.43(+1.34%) |
Jan 25, 2023 | 31.97 | 32.32 | 31.90 | 32.12 | 42,942 | +0.14(+0.44%) |
Jan 24, 2023 | 31.90 | 32.07 | 31.89 | 31.98 | 26,885 | +0.08(+0.25%) |
Jan 23, 2023 | 31.90 | 31.90 | 31.75 | 31.90 | 96,478 | +0.21(+0.66%) |
Jan 20, 2023 | 31.50 | 31.69 | 31.47 | 31.69 | 6,306 | +0.43(+1.36%) |
Jan 19, 2023 | 31.12 | 31.37 | 31.12 | 31.27 | 3,039 | +0.16(+0.53%) |
Jan 18, 2023 | 31.53 | 31.53 | 31.10 | 31.10 | 3,772 | -0.19(-0.61%) |
Jan 17, 2023 | 31.38 | 31.38 | 31.18 | 31.29 | 3,807 | -0.25(-0.79%) |
Jan 13, 2023 | 31.44 | 31.54 | 31.32 | 31.54 | 4,026 | +0.32(+1.02%) |
Jan 12, 2023 | 31.09 | 31.32 | 31.08 | 31.22 | 12,360 | +0.29(+0.94%) |
Jan 11, 2023 | 30.82 | 30.99 | 30.80 | 30.93 | 4,929 | +0.21(+0.68%) |
Jan 10, 2023 | 30.66 | 30.79 | 30.61 | 30.72 | 2,299 | +0.16(+0.52%) |
Jan 09, 2023 | 30.73 | 30.83 | 30.56 | 30.56 | 5,237 | +0.00(+0.00%) |
Jan 06, 2023 | 30.36 | 30.56 | 30.31 | 30.56 | 1,820 | +0.65(+2.17%) |
Jan 05, 2023 | 30.03 | 30.05 | 29.88 | 29.91 | 14,638 | -0.18(-0.58%) |
Jan 04, 2023 | 29.90 | 30.12 | 29.89 | 30.09 | 7,892 | +0.75(+2.54%) |
Jan 03, 2023 | 29.41 | 29.50 | 29.24 | 29.34 | 3,537 | +0.40(+1.39%) |
Dec 30, 2022 | 28.90 | 28.98 | 28.81 | 28.94 | 3,530 | -0.25(-0.85%) |
Dec 29, 2022 | 29.09 | 29.28 | 29.05 | 29.18 | 19,668 | +0.48(+1.67%) |
Dec 28, 2022 | 29.16 | 29.16 | 28.61 | 28.70 | 7,462 | -0.34(-1.15%) |
Dec 27, 2022 | 29.00 | 29.50 | 29.00 | 29.04 | 12,252 | +0.24(+0.85%) |
Dec 23, 2022 | 28.80 | 28.88 | 28.70 | 28.80 | 8,884 | +0.08(+0.26%) |
Dec 22, 2022 | 28.93 | 28.93 | 28.52 | 28.72 | 2,215 | -0.30(-1.03%) |
Dec 21, 2022 | 28.91 | 29.02 | 28.88 | 29.02 | 6,131 | +0.40(+1.41%) |
Dec 20, 2022 | 28.47 | 28.76 | 28.47 | 28.62 | 7,229 | +0.02(+0.05%) |
Dec 19, 2022 | 29.59 | 29.59 | 28.39 | 28.60 | 9,378 | -1.22(-4.08%) |
Dec 16, 2022 | 29.88 | 29.88 | 29.71 | 29.82 | 5,649 | -0.06(-0.21%) |
Dec 15, 2022 | 30.14 | 30.19 | 29.88 | 29.88 | 2,590 | -0.78(-2.55%) |
Dec 14, 2022 | 30.61 | 30.73 | 30.57 | 30.66 | 2,796 | +0.04(+0.12%) |
Dec 13, 2022 | 30.95 | 30.96 | 30.49 | 30.63 | 2,922 | +0.33(+1.08%) |
Dec 12, 2022 | 30.19 | 30.30 | 30.04 | 30.30 | 5,743 | +0.14(+0.46%) |
Dec 09, 2022 | 30.47 | 30.47 | 30.16 | 30.16 | 2,711 | +0.11(+0.37%) |
Dec 08, 2022 | 30.03 | 30.13 | 29.93 | 30.05 | 2,244 | +0.18(+0.60%) |
Dec 07, 2022 | 29.90 | 29.97 | 29.76 | 29.87 | 1,644 | +0.06(+0.20%) |
Dec 06, 2022 | 29.95 | 29.95 | 29.81 | 29.81 | 7,823 | -0.23(-0.75%) |
Dec 05, 2022 | 30.18 | 30.18 | 30.02 | 30.04 | 4,650 | -0.35(-1.17%) |
Dec 02, 2022 | 30.43 | 30.45 | 30.39 | 30.39 | 1,379 | +0.14(+0.46%) |
Dec 01, 2022 | 30.04 | 30.30 | 30.04 | 30.25 | 4,889 | +0.16(+0.53%) |
Nov 30, 2022 | 29.79 | 30.21 | 29.79 | 30.09 | 1,983 | +0.58(+1.97%) |
Nov 29, 2022 | 29.46 | 29.59 | 29.41 | 29.51 | 5,267 | +0.39(+1.34%) |
Nov 28, 2022 | 29.30 | 29.30 | 29.08 | 29.12 | 4,300 | -0.31(-1.05%) |
Nov 25, 2022 | 29.50 | 29.51 | 29.43 | 29.43 | 1,202 | -0.02(-0.07%) |
Nov 23, 2022 | 29.30 | 29.45 | 29.24 | 29.45 | 4,876 | +0.24(+0.82%) |
Nov 22, 2022 | 28.99 | 29.24 | 28.99 | 29.21 | 4,147 | +0.27(+0.93%) |
Nov 21, 2022 | 28.88 | 29.00 | 28.83 | 28.94 | 3,146 | -0.33(-1.14%) |
Nov 18, 2022 | 29.24 | 29.27 | 29.15 | 29.27 | 3,453 | -0.04(-0.14%) |
Nov 17, 2022 | 29.07 | 29.32 | 29.07 | 29.32 | 2,107 | +0.08(+0.29%) |
Nov 16, 2022 | 29.21 | 29.23 | 29.08 | 29.23 | 3,624 | -0.24(-0.81%) |
Nov 15, 2022 | 29.50 | 29.50 | 29.30 | 29.47 | 3,560 | +0.53(+1.83%) |
Nov 14, 2022 | 28.90 | 29.09 | 28.90 | 28.94 | 2,563 | +0.04(+0.13%) |
Nov 11, 2022 | 28.61 | 28.91 | 28.61 | 28.90 | 13,344 | +0.85(+3.05%) |
Nov 10, 2022 | 27.67 | 28.17 | 27.67 | 28.05 | 8,732 | +1.22(+4.53%) |
Nov 09, 2022 | 26.94 | 27.18 | 26.80 | 26.83 | 6,558 | -0.37(-1.36%) |
Nov 08, 2022 | 27.21 | 27.29 | 27.14 | 27.20 | 3,283 | +0.30(+1.12%) |
Nov 07, 2022 | 26.85 | 26.99 | 26.85 | 26.90 | 9,055 | +0.04(+0.15%) |
Nov 04, 2022 | 26.59 | 26.86 | 26.56 | 26.86 | 3,500 | +1.15(+4.47%) |
Nov 03, 2022 | 25.56 | 25.84 | 25.54 | 25.71 | 8,592 | -0.15(-0.60%) |
Nov 02, 2022 | 26.16 | 26.39 | 25.86 | 25.86 | 7,480 | -0.36(-1.35%) |