Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 31.06 | 31.32 | 30.94 | 31.32 | 173,141 | +0.52(+1.69%) |
Jan 30, 2023 | 31.57 | 31.68 | 30.72 | 30.80 | 236,308 | -0.82(-2.59%) |
Jan 27, 2023 | 31.63 | 31.76 | 31.48 | 31.62 | 240,845 | -1.26(-3.83%) |
Jan 26, 2023 | 32.89 | 32.96 | 32.66 | 32.88 | 263,317 | +0.04(+0.12%) |
Jan 25, 2023 | 32.76 | 32.91 | 32.60 | 32.84 | 275,201 | +0.03(+0.10%) |
Jan 24, 2023 | 32.28 | 32.87 | 32.20 | 32.81 | 302,783 | +0.44(+1.36%) |
Jan 23, 2023 | 32.11 | 32.42 | 32.02 | 32.37 | 151,926 | +0.08(+0.23%) |
Jan 20, 2023 | 31.98 | 32.33 | 31.87 | 32.29 | 354,812 | +0.55(+1.73%) |
Jan 19, 2023 | 31.64 | 31.84 | 31.43 | 31.74 | 335,841 | -0.03(-0.09%) |
Jan 18, 2023 | 32.40 | 32.45 | 31.76 | 31.77 | 182,670 | +0.51(+1.63%) |
Jan 17, 2023 | 31.40 | 31.57 | 31.20 | 31.26 | 389,385 | -0.45(-1.42%) |
Jan 13, 2023 | 31.44 | 31.75 | 31.35 | 31.71 | 396,087 | +0.11(+0.35%) |
Jan 12, 2023 | 31.09 | 31.66 | 30.88 | 31.60 | 405,262 | +0.88(+2.86%) |
Jan 11, 2023 | 30.31 | 30.73 | 30.31 | 30.72 | 149,972 | -0.15(-0.49%) |
Jan 10, 2023 | 30.80 | 30.95 | 30.60 | 30.87 | 526,444 | -0.44(-1.41%) |
Jan 09, 2023 | 31.34 | 31.70 | 31.31 | 31.31 | 564,075 | +0.28(+0.90%) |
Jan 06, 2023 | 30.31 | 31.09 | 30.30 | 31.03 | 407,945 | +0.71(+2.34%) |
Jan 05, 2023 | 30.30 | 30.57 | 30.21 | 30.32 | 322,164 | -0.27(-0.88%) |
Jan 04, 2023 | 30.34 | 30.70 | 30.33 | 30.59 | 385,828 | +0.40(+1.32%) |
Jan 03, 2023 | 30.39 | 30.46 | 30.02 | 30.19 | 249,212 | +0.53(+1.79%) |
Dec 30, 2022 | 29.68 | 29.81 | 29.54 | 29.66 | 115,046 | -0.02(-0.07%) |
Dec 29, 2022 | 29.61 | 29.88 | 29.60 | 29.68 | 187,198 | +0.29(+0.99%) |
Dec 28, 2022 | 29.96 | 29.99 | 29.39 | 29.39 | 238,789 | -0.46(-1.54%) |
Dec 27, 2022 | 29.90 | 30.06 | 29.78 | 29.85 | 202,517 | +0.18(+0.61%) |
Dec 23, 2022 | 29.51 | 29.74 | 29.44 | 29.67 | 136,262 | +0.08(+0.27%) |
Dec 22, 2022 | 29.82 | 29.82 | 29.31 | 29.59 | 171,172 | -0.31(-1.04%) |
Dec 21, 2022 | 29.70 | 30.05 | 29.66 | 29.90 | 181,724 | +0.43(+1.46%) |
Dec 20, 2022 | 29.28 | 29.58 | 29.21 | 29.47 | 311,206 | +0.25(+0.86%) |
Dec 19, 2022 | 29.35 | 29.56 | 29.15 | 29.22 | 281,435 | +0.12(+0.41%) |
Dec 16, 2022 | 29.28 | 29.43 | 28.99 | 29.10 | 461,663 | -0.43(-1.46%) |
Dec 15, 2022 | 29.94 | 29.97 | 29.33 | 29.53 | 408,845 | -0.38(-1.27%) |
Dec 14, 2022 | 29.75 | 30.17 | 29.70 | 29.91 | 137,038 | -0.06(-0.20%) |
Dec 13, 2022 | 30.14 | 30.30 | 29.85 | 29.97 | 207,926 | +0.25(+0.84%) |
Dec 12, 2022 | 29.54 | 29.77 | 29.46 | 29.72 | 272,677 | +0.51(+1.75%) |
Dec 09, 2022 | 29.16 | 29.45 | 29.10 | 29.21 | 293,082 | +0.17(+0.59%) |
Dec 08, 2022 | 28.90 | 29.15 | 28.83 | 29.04 | 252,722 | +0.67(+2.36%) |
Dec 07, 2022 | 28.34 | 28.57 | 28.25 | 28.37 | 213,875 | -0.20(-0.72%) |
Dec 06, 2022 | 29.12 | 29.21 | 28.11 | 28.57 | 181,561 | -0.19(-0.64%) |
Dec 05, 2022 | 28.96 | 29.08 | 28.68 | 28.76 | 213,322 | +0.00(+0.00%) |
Dec 02, 2022 | 29.01 | 29.20 | 28.62 | 28.76 | 233,740 | -0.06(-0.21%) |
Dec 01, 2022 | 28.79 | 28.92 | 28.57 | 28.82 | 222,440 | +0.30(+1.05%) |
Nov 30, 2022 | 28.21 | 28.70 | 27.94 | 28.52 | 206,997 | +0.28(+0.99%) |
Nov 29, 2022 | 27.94 | 28.34 | 27.93 | 28.24 | 349,379 | +0.64(+2.32%) |
Nov 28, 2022 | 28.15 | 28.33 | 27.57 | 27.60 | 263,008 | -1.77(-6.03%) |
Nov 25, 2022 | 29.41 | 29.72 | 29.33 | 29.37 | 258,951 | -0.09(-0.31%) |
Nov 23, 2022 | 29.39 | 29.54 | 29.28 | 29.46 | 139,207 | +0.06(+0.20%) |
Nov 22, 2022 | 29.34 | 29.46 | 29.16 | 29.40 | 246,229 | +0.17(+0.58%) |
Nov 21, 2022 | 29.25 | 29.35 | 29.09 | 29.23 | 333,797 | -0.34(-1.15%) |
Nov 18, 2022 | 29.48 | 29.77 | 29.46 | 29.57 | 162,160 | +0.22(+0.75%) |
Nov 17, 2022 | 29.07 | 29.40 | 29.04 | 29.35 | 238,898 | -0.24(-0.83%) |
Nov 16, 2022 | 29.71 | 29.81 | 29.41 | 29.59 | 159,056 | +0.36(+1.21%) |
Nov 15, 2022 | 29.74 | 29.78 | 28.79 | 29.24 | 521,850 | +0.33(+1.14%) |
Nov 14, 2022 | 29.17 | 29.39 | 28.88 | 28.91 | 326,466 | -0.45(-1.53%) |
Nov 11, 2022 | 29.06 | 29.48 | 28.81 | 29.36 | 433,460 | +0.20(+0.69%) |
Nov 10, 2022 | 28.80 | 29.16 | 28.29 | 29.16 | 858,300 | +1.01(+3.59%) |
Nov 09, 2022 | 28.32 | 28.52 | 28.09 | 28.15 | 260,782 | -0.27(-0.95%) |
Nov 08, 2022 | 28.21 | 28.52 | 28.04 | 28.42 | 336,392 | +0.00(+0.00%) |
Nov 07, 2022 | 28.42 | 28.58 | 28.26 | 28.42 | 358,760 | +0.05(+0.17%) |
Nov 04, 2022 | 28.29 | 28.66 | 27.98 | 28.37 | 284,280 | +1.33(+4.92%) |
Nov 03, 2022 | 27.11 | 27.34 | 26.99 | 27.04 | 1,160,898 | -0.03(-0.11%) |
Nov 02, 2022 | 27.60 | 28.08 | 27.07 | 27.07 | 382,886 | -0.69(-2.49%) |