Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 33.06 | 33.64 | 32.97 | 33.64 | 13,674 | +0.61(+1.86%) |
Jan 30, 2023 | 33.23 | 33.48 | 33.02 | 33.02 | 110,601 | -0.42(-1.25%) |
Jan 27, 2023 | 32.92 | 33.60 | 32.92 | 33.44 | 23,846 | +0.45(+1.36%) |
Jan 26, 2023 | 32.96 | 33.00 | 32.83 | 32.99 | 14,386 | +0.26(+0.79%) |
Jan 25, 2023 | 32.59 | 32.73 | 32.45 | 32.73 | 8,819 | -0.01(-0.03%) |
Jan 24, 2023 | 32.51 | 32.83 | 32.44 | 32.74 | 10,583 | +0.22(+0.67%) |
Jan 23, 2023 | 32.40 | 32.68 | 32.24 | 32.52 | 28,670 | +0.16(+0.49%) |
Jan 20, 2023 | 31.97 | 32.37 | 31.69 | 32.37 | 54,337 | +0.40(+1.25%) |
Jan 19, 2023 | 31.95 | 32.27 | 31.94 | 31.97 | 44,684 | -0.09(-0.28%) |
Jan 18, 2023 | 32.73 | 32.78 | 32.06 | 32.06 | 91,420 | -0.66(-2.01%) |
Jan 17, 2023 | 32.52 | 32.79 | 32.52 | 32.71 | 98,824 | +0.19(+0.58%) |
Jan 13, 2023 | 32.45 | 32.59 | 32.34 | 32.52 | 13,221 | -0.19(-0.58%) |
Jan 12, 2023 | 32.51 | 32.85 | 32.27 | 32.71 | 8,342 | +0.31(+0.95%) |
Jan 11, 2023 | 31.41 | 32.40 | 31.41 | 32.40 | 14,585 | +1.23(+3.93%) |
Jan 10, 2023 | 31.15 | 31.21 | 30.93 | 31.18 | 9,150 | -0.10(-0.32%) |
Jan 09, 2023 | 31.42 | 31.55 | 31.18 | 31.28 | 191,985 | -0.01(-0.03%) |
Jan 06, 2023 | 30.66 | 31.37 | 30.66 | 31.29 | 5,388 | +0.90(+2.95%) |
Jan 05, 2023 | 31.06 | 31.06 | 30.39 | 30.39 | 32,794 | -0.87(-2.77%) |
Jan 04, 2023 | 31.36 | 31.55 | 31.21 | 31.26 | 7,969 | +0.52(+1.70%) |
Jan 03, 2023 | 30.93 | 31.11 | 30.41 | 30.74 | 7,857 | +0.09(+0.31%) |
Dec 30, 2022 | 30.60 | 30.75 | 30.36 | 30.64 | 11,493 | -0.21(-0.68%) |
Dec 29, 2022 | 30.33 | 30.91 | 30.33 | 30.85 | 15,270 | +0.68(+2.25%) |
Dec 28, 2022 | 30.75 | 30.88 | 30.17 | 30.17 | 24,053 | -0.55(-1.78%) |
Dec 27, 2022 | 30.75 | 30.85 | 30.54 | 30.72 | 26,840 | -0.04(-0.13%) |
Dec 23, 2022 | 30.40 | 30.76 | 30.32 | 30.76 | 12,582 | +0.31(+1.01%) |
Dec 22, 2022 | 30.23 | 30.56 | 29.98 | 30.45 | 42,180 | -0.05(-0.16%) |
Dec 21, 2022 | 30.50 | 30.93 | 30.50 | 30.50 | 19,294 | +0.16(+0.53%) |
Dec 20, 2022 | 30.17 | 30.53 | 30.03 | 30.34 | 28,407 | -0.11(-0.37%) |
Dec 19, 2022 | 30.82 | 30.82 | 30.30 | 30.46 | 12,292 | -0.32(-1.04%) |
Dec 16, 2022 | 31.28 | 31.28 | 30.52 | 30.78 | 33,734 | -0.97(-3.07%) |
Dec 15, 2022 | 31.74 | 31.87 | 31.50 | 31.75 | 10,927 | -0.32(-0.99%) |
Dec 14, 2022 | 32.14 | 32.66 | 31.97 | 32.07 | 13,878 | -0.22(-0.68%) |
Dec 13, 2022 | 32.35 | 32.79 | 32.07 | 32.29 | 24,982 | +0.46(+1.44%) |
Dec 12, 2022 | 31.66 | 31.83 | 31.30 | 31.83 | 17,053 | +0.25(+0.79%) |
Dec 09, 2022 | 31.42 | 31.84 | 31.42 | 31.58 | 67,752 | +0.02(+0.07%) |
Dec 08, 2022 | 31.57 | 31.89 | 31.52 | 31.56 | 33,568 | +0.21(+0.65%) |
Dec 07, 2022 | 31.25 | 31.56 | 31.22 | 31.35 | 22,207 | -0.03(-0.09%) |
Dec 06, 2022 | 31.69 | 31.75 | 31.19 | 31.38 | 86,713 | -0.25(-0.78%) |
Dec 05, 2022 | 32.03 | 32.11 | 31.60 | 31.63 | 135,890 | -0.70(-2.15%) |
Dec 02, 2022 | 32.07 | 32.43 | 31.97 | 32.33 | 46,635 | -0.05(-0.15%) |
Dec 01, 2022 | 32.71 | 32.96 | 32.21 | 32.38 | 117,589 | -0.30(-0.91%) |
Nov 30, 2022 | 31.90 | 32.67 | 31.58 | 32.67 | 24,210 | +0.74(+2.33%) |
Nov 29, 2022 | 31.30 | 31.93 | 31.30 | 31.93 | 55,634 | +0.52(+1.65%) |
Nov 28, 2022 | 31.95 | 32.07 | 31.26 | 31.41 | 20,166 | -0.67(-2.10%) |
Nov 25, 2022 | 32.07 | 32.09 | 32.02 | 32.09 | 4,056 | +0.21(+0.65%) |
Nov 23, 2022 | 31.93 | 32.06 | 31.73 | 31.88 | 16,219 | -0.02(-0.06%) |
Nov 22, 2022 | 31.79 | 31.93 | 31.69 | 31.90 | 19,947 | +0.22(+0.69%) |
Nov 21, 2022 | 31.42 | 31.70 | 31.33 | 31.68 | 18,639 | +0.21(+0.66%) |
Nov 18, 2022 | 31.33 | 31.52 | 31.24 | 31.47 | 15,297 | +0.38(+1.21%) |
Nov 17, 2022 | 30.98 | 31.13 | 30.86 | 31.10 | 8,026 | -0.23(-0.74%) |
Nov 16, 2022 | 31.73 | 31.73 | 31.25 | 31.33 | 8,620 | -0.34(-1.07%) |
Nov 15, 2022 | 31.69 | 31.79 | 31.44 | 31.67 | 17,956 | +0.28(+0.89%) |
Nov 14, 2022 | 31.90 | 31.90 | 31.29 | 31.39 | 13,408 | -0.77(-2.41%) |
Nov 11, 2022 | 32.32 | 32.35 | 31.96 | 32.17 | 8,862 | +0.02(+0.06%) |
Nov 10, 2022 | 30.93 | 32.15 | 30.93 | 32.15 | 11,649 | +2.30(+7.72%) |
Nov 09, 2022 | 30.12 | 30.37 | 29.84 | 29.84 | 28,062 | -0.45(-1.49%) |
Nov 08, 2022 | 30.30 | 30.57 | 30.15 | 30.29 | 31,826 | +0.20(+0.67%) |
Nov 07, 2022 | 30.35 | 30.41 | 29.95 | 30.09 | 32,849 | -0.04(-0.14%) |
Nov 04, 2022 | 29.84 | 30.32 | 29.60 | 30.14 | 18,055 | +0.38(+1.28%) |
Nov 03, 2022 | 29.40 | 29.89 | 29.12 | 29.75 | 26,797 | -0.03(-0.12%) |
Nov 02, 2022 | 30.19 | 30.66 | 29.79 | 29.79 | 23,999 | -0.83(-2.70%) |