Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 01, 2023 | 31.52 | 32.87 | 31.43 | 32.65 | 1,695,034 | +0.96(+3.03%) |
Jan 31, 2023 | 31.04 | 31.72 | 31.00 | 31.69 | 1,547,647 | +0.75(+2.42%) |
Jan 30, 2023 | 31.09 | 31.45 | 30.88 | 30.94 | 1,401,834 | -0.48(-1.53%) |
Jan 27, 2023 | 31.58 | 31.93 | 31.38 | 31.42 | 1,216,332 | -0.31(-0.98%) |
Jan 26, 2023 | 31.57 | 31.92 | 31.22 | 31.73 | 1,824,608 | -0.11(-0.35%) |
Jan 25, 2023 | 31.52 | 31.93 | 31.38 | 31.84 | 1,140,889 | +0.00(+0.00%) |
Jan 24, 2023 | 31.70 | 32.02 | 31.41 | 31.84 | 1,482,612 | -0.20(-0.62%) |
Jan 23, 2023 | 31.45 | 32.12 | 31.40 | 32.04 | 1,739,261 | +0.51(+1.62%) |
Jan 20, 2023 | 30.63 | 31.56 | 30.25 | 31.53 | 1,874,362 | +0.99(+3.24%) |
Jan 19, 2023 | 30.33 | 30.70 | 29.84 | 30.54 | 1,460,710 | -0.02(-0.07%) |
Jan 18, 2023 | 30.91 | 31.18 | 30.50 | 30.56 | 1,942,612 | -0.10(-0.33%) |
Jan 17, 2023 | 31.04 | 31.11 | 30.34 | 30.66 | 1,960,309 | -0.46(-1.48%) |
Jan 13, 2023 | 30.99 | 31.20 | 30.91 | 31.12 | 1,225,194 | -0.24(-0.77%) |
Jan 12, 2023 | 31.10 | 31.52 | 30.93 | 31.36 | 1,297,415 | +0.30(+0.97%) |
Jan 11, 2023 | 31.25 | 31.44 | 30.89 | 31.06 | 1,712,236 | +0.10(+0.32%) |
Jan 10, 2023 | 30.59 | 30.98 | 30.23 | 30.96 | 1,394,508 | +0.28(+0.91%) |
Jan 09, 2023 | 31.10 | 31.40 | 30.66 | 30.68 | 1,928,427 | -0.31(-1.00%) |
Jan 06, 2023 | 30.01 | 31.04 | 30.01 | 30.99 | 1,997,097 | +1.21(+4.06%) |
Jan 05, 2023 | 28.93 | 29.84 | 28.70 | 29.78 | 2,580,656 | +0.59(+2.02%) |
Jan 04, 2023 | 27.97 | 29.27 | 27.94 | 29.19 | 2,716,702 | +1.40(+5.04%) |
Jan 03, 2023 | 27.53 | 27.90 | 27.33 | 27.79 | 1,401,051 | +0.31(+1.13%) |
Dec 30, 2022 | 27.55 | 27.66 | 27.18 | 27.48 | 1,270,932 | -0.21(-0.76%) |
Dec 29, 2022 | 27.13 | 27.75 | 27.08 | 27.69 | 852,612 | +0.56(+2.06%) |
Dec 28, 2022 | 27.82 | 27.99 | 27.12 | 27.13 | 1,114,869 | -0.64(-2.30%) |
Dec 27, 2022 | 27.63 | 27.89 | 27.52 | 27.77 | 1,743,795 | +0.15(+0.54%) |
Dec 23, 2022 | 26.80 | 27.67 | 26.71 | 27.62 | 1,433,146 | +0.82(+3.06%) |
Dec 22, 2022 | 27.11 | 27.15 | 26.25 | 26.80 | 1,171,546 | -0.59(-2.15%) |
Dec 21, 2022 | 27.24 | 27.55 | 27.24 | 27.39 | 1,177,540 | +0.20(+0.74%) |
Dec 20, 2022 | 26.73 | 27.77 | 26.69 | 27.19 | 2,185,226 | +0.39(+1.46%) |
Dec 19, 2022 | 27.13 | 27.48 | 26.66 | 26.80 | 1,642,414 | -0.37(-1.36%) |
Dec 16, 2022 | 26.61 | 27.24 | 26.58 | 27.17 | 3,701,488 | +0.33(+1.23%) |
Dec 15, 2022 | 27.35 | 27.35 | 26.79 | 26.84 | 1,644,025 | -0.97(-3.49%) |
Dec 14, 2022 | 28.05 | 28.28 | 27.70 | 27.81 | 1,430,106 | -0.42(-1.48%) |
Dec 13, 2022 | 28.68 | 29.06 | 28.19 | 28.23 | 2,062,724 | +0.43(+1.54%) |
Dec 12, 2022 | 27.87 | 27.89 | 27.44 | 27.80 | 2,184,317 | -0.11(-0.39%) |
Dec 09, 2022 | 27.73 | 28.24 | 27.62 | 27.91 | 1,813,904 | +0.24(+0.86%) |
Dec 08, 2022 | 28.28 | 28.42 | 27.58 | 27.67 | 1,162,729 | -0.33(-1.17%) |
Dec 07, 2022 | 27.72 | 28.21 | 27.66 | 28.00 | 1,475,249 | +0.10(+0.36%) |
Dec 06, 2022 | 28.00 | 28.34 | 27.54 | 27.90 | 1,788,240 | -0.11(-0.39%) |
Dec 05, 2022 | 27.88 | 28.37 | 27.74 | 28.01 | 1,727,177 | -0.12(-0.42%) |
Dec 02, 2022 | 27.24 | 28.30 | 27.06 | 28.13 | 1,838,638 | +0.73(+2.68%) |