Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 31.04 | 32.35 | 31.00 | 32.35 | 42,127 | +1.20(+3.85%) |
Jan 30, 2023 | 31.00 | 31.27 | 29.75 | 31.15 | 41,932 | +0.01(+0.03%) |
Jan 27, 2023 | 31.51 | 31.83 | 31.00 | 31.14 | 61,189 | -0.44(-1.39%) |
Jan 26, 2023 | 30.84 | 31.69 | 30.81 | 31.58 | 44,119 | +0.94(+3.07%) |
Jan 25, 2023 | 30.37 | 30.70 | 29.67 | 30.64 | 47,723 | +0.07(+0.23%) |
Jan 24, 2023 | 30.79 | 31.27 | 30.53 | 30.57 | 53,464 | -0.43(-1.39%) |
Jan 23, 2023 | 31.41 | 31.60 | 30.64 | 31.00 | 103,104 | -0.13(-0.42%) |
Jan 20, 2023 | 31.06 | 31.24 | 30.77 | 31.13 | 94,268 | +0.38(+1.24%) |
Jan 19, 2023 | 31.06 | 31.06 | 30.29 | 30.75 | 39,138 | -0.40(-1.28%) |
Jan 18, 2023 | 31.87 | 32.42 | 31.04 | 31.15 | 136,205 | -0.50(-1.58%) |
Jan 17, 2023 | 31.75 | 32.30 | 31.57 | 31.65 | 57,991 | -0.27(-0.85%) |
Jan 13, 2023 | 31.76 | 32.02 | 31.27 | 31.92 | 37,575 | +0.01(+0.03%) |
Jan 12, 2023 | 31.74 | 32.25 | 31.20 | 31.91 | 61,394 | +0.46(+1.46%) |
Jan 11, 2023 | 31.29 | 31.46 | 30.93 | 31.45 | 21,062 | +0.16(+0.51%) |
Jan 10, 2023 | 31.19 | 31.45 | 30.95 | 31.29 | 18,162 | +0.31(+1.00%) |
Jan 09, 2023 | 30.40 | 31.39 | 30.38 | 30.98 | 54,947 | +0.81(+2.68%) |
Jan 06, 2023 | 29.60 | 30.23 | 29.07 | 30.17 | 38,067 | +0.68(+2.31%) |
Jan 05, 2023 | 30.23 | 30.23 | 29.39 | 29.49 | 55,445 | -0.90(-2.96%) |
Jan 04, 2023 | 30.74 | 30.74 | 30.01 | 30.39 | 51,552 | -0.15(-0.49%) |
Jan 03, 2023 | 31.38 | 31.43 | 30.27 | 30.54 | 50,391 | -0.65(-2.08%) |
Dec 30, 2022 | 30.98 | 31.39 | 30.71 | 31.19 | 35,122 | +0.06(+0.19%) |
Dec 29, 2022 | 30.46 | 31.20 | 30.46 | 31.13 | 56,741 | +0.83(+2.74%) |
Dec 28, 2022 | 30.52 | 30.68 | 29.90 | 30.30 | 55,809 | -0.27(-0.88%) |
Dec 27, 2022 | 31.06 | 31.06 | 30.55 | 30.57 | 24,851 | -0.53(-1.70%) |
Dec 23, 2022 | 31.12 | 31.28 | 30.80 | 31.10 | 44,089 | -0.09(-0.29%) |
Dec 22, 2022 | 31.40 | 31.46 | 30.77 | 31.19 | 65,811 | -0.66(-2.07%) |
Dec 21, 2022 | 31.46 | 31.99 | 31.25 | 31.85 | 71,257 | +0.71(+2.28%) |
Dec 20, 2022 | 30.46 | 31.71 | 30.35 | 31.14 | 94,615 | +0.54(+1.76%) |
Dec 19, 2022 | 31.16 | 32.29 | 30.24 | 30.60 | 86,932 | -0.32(-1.03%) |
Dec 16, 2022 | 31.00 | 31.40 | 30.71 | 30.92 | 108,406 | -0.13(-0.42%) |
Dec 15, 2022 | 31.00 | 31.48 | 30.82 | 31.05 | 80,490 | -0.26(-0.83%) |
Dec 14, 2022 | 31.46 | 31.80 | 31.07 | 31.31 | 87,744 | -0.11(-0.35%) |
Dec 13, 2022 | 32.37 | 32.86 | 31.26 | 31.42 | 71,464 | +0.03(+0.10%) |
Dec 12, 2022 | 30.85 | 31.49 | 30.47 | 31.39 | 35,877 | +0.54(+1.75%) |
Dec 09, 2022 | 31.26 | 31.36 | 30.80 | 30.85 | 24,018 | -0.57(-1.81%) |
Dec 08, 2022 | 31.11 | 31.51 | 30.70 | 31.42 | 26,893 | +0.48(+1.55%) |
Dec 07, 2022 | 31.70 | 32.10 | 30.73 | 30.94 | 45,785 | -0.95(-2.98%) |
Dec 06, 2022 | 32.21 | 32.21 | 31.46 | 31.89 | 86,881 | -0.24(-0.75%) |
Dec 05, 2022 | 32.74 | 32.81 | 31.78 | 32.13 | 48,719 | -0.71(-2.16%) |
Dec 02, 2022 | 31.84 | 33.02 | 31.67 | 32.84 | 56,160 | +0.54(+1.67%) |
Dec 01, 2022 | 31.51 | 32.48 | 31.20 | 32.30 | 51,836 | +0.84(+2.67%) |
Nov 30, 2022 | 30.64 | 31.49 | 30.27 | 31.46 | 82,900 | +0.76(+2.48%) |
Nov 29, 2022 | 31.23 | 31.31 | 30.57 | 30.70 | 40,808 | -0.61(-1.95%) |
Nov 28, 2022 | 32.22 | 32.50 | 31.14 | 31.31 | 44,731 | -0.92(-2.85%) |
Nov 25, 2022 | 31.47 | 32.35 | 31.47 | 32.23 | 18,599 | +0.57(+1.80%) |
Nov 23, 2022 | 31.53 | 31.87 | 31.02 | 31.66 | 34,383 | +0.09(+0.29%) |
Nov 22, 2022 | 31.23 | 31.62 | 30.91 | 31.57 | 43,607 | +0.45(+1.45%) |
Nov 21, 2022 | 31.68 | 32.18 | 31.00 | 31.12 | 54,458 | -0.77(-2.41%) |
Nov 18, 2022 | 31.10 | 32.16 | 30.95 | 31.89 | 113,675 | +0.78(+2.51%) |
Nov 17, 2022 | 29.82 | 31.11 | 29.82 | 31.11 | 78,541 | +0.84(+2.78%) |
Nov 16, 2022 | 30.42 | 30.42 | 29.56 | 30.27 | 40,599 | -0.38(-1.24%) |
Nov 15, 2022 | 30.72 | 31.39 | 30.40 | 30.65 | 32,766 | +0.39(+1.29%) |
Nov 14, 2022 | 29.48 | 30.98 | 29.40 | 30.26 | 51,848 | +0.51(+1.71%) |
Nov 11, 2022 | 29.79 | 30.65 | 29.31 | 29.75 | 69,162 | -0.29(-0.97%) |
Nov 10, 2022 | 29.22 | 30.40 | 29.22 | 30.04 | 62,737 | +1.84(+6.52%) |
Nov 09, 2022 | 29.01 | 29.11 | 28.00 | 28.20 | 64,495 | -1.12(-3.82%) |
Nov 08, 2022 | 29.38 | 29.87 | 28.72 | 29.32 | 71,060 | +0.10(+0.34%) |
Nov 07, 2022 | 28.52 | 29.30 | 27.91 | 29.22 | 94,512 | +0.71(+2.49%) |
Nov 04, 2022 | 28.87 | 29.05 | 28.15 | 28.51 | 97,746 | -0.19(-0.66%) |
Nov 03, 2022 | 34.00 | 34.00 | 28.70 | 28.70 | 280,972 | -3.79(-11.67%) |
Nov 02, 2022 | 32.67 | 33.59 | 32.17 | 32.49 | 101,138 | -0.15(-0.46%) |