Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 32.71 | 33.32 | 32.63 | 33.32 | 32,170 | +0.55(+1.66%) |
Jan 30, 2023 | 33.24 | 33.34 | 32.78 | 32.78 | 24,230 | -0.82(-2.45%) |
Jan 27, 2023 | 32.62 | 33.99 | 32.62 | 33.60 | 44,455 | +0.73(+2.23%) |
Jan 26, 2023 | 32.71 | 33.22 | 32.44 | 32.87 | 89,442 | +0.76(+2.38%) |
Jan 25, 2023 | 31.56 | 32.14 | 31.47 | 32.10 | 35,661 | +0.18(+0.56%) |
Jan 24, 2023 | 31.77 | 31.96 | 31.34 | 31.92 | 71,988 | -0.04(-0.12%) |
Jan 23, 2023 | 31.14 | 32.01 | 31.14 | 31.96 | 83,993 | +1.09(+3.53%) |
Jan 20, 2023 | 30.19 | 31.01 | 30.19 | 30.87 | 17,264 | +0.90(+3.01%) |
Jan 19, 2023 | 30.26 | 30.32 | 29.82 | 29.97 | 53,091 | -0.41(-1.34%) |
Jan 18, 2023 | 30.84 | 31.09 | 30.38 | 30.38 | 18,237 | -0.21(-0.68%) |
Jan 17, 2023 | 30.57 | 30.67 | 30.38 | 30.59 | 25,834 | -0.16(-0.52%) |
Jan 13, 2023 | 30.51 | 30.78 | 30.24 | 30.74 | 42,036 | -0.28(-0.89%) |
Jan 12, 2023 | 30.50 | 31.02 | 30.20 | 31.02 | 74,495 | +0.81(+2.69%) |
Jan 11, 2023 | 29.72 | 30.22 | 29.72 | 30.21 | 37,129 | +0.49(+1.63%) |
Jan 10, 2023 | 29.47 | 29.72 | 29.27 | 29.72 | 27,462 | +0.33(+1.11%) |
Jan 09, 2023 | 29.37 | 29.66 | 29.25 | 29.40 | 62,229 | +0.39(+1.33%) |
Jan 06, 2023 | 28.41 | 29.02 | 28.21 | 29.01 | 29,495 | +0.68(+2.41%) |
Jan 05, 2023 | 28.21 | 28.44 | 28.14 | 28.33 | 14,679 | -0.12(-0.42%) |
Jan 04, 2023 | 27.99 | 28.50 | 27.75 | 28.44 | 58,657 | +0.70(+2.54%) |
Jan 03, 2023 | 28.22 | 28.43 | 27.45 | 27.74 | 62,229 | -0.15(-0.53%) |
Dec 30, 2022 | 27.71 | 27.93 | 27.54 | 27.89 | 121,514 | -0.10(-0.35%) |
Dec 29, 2022 | 27.58 | 28.07 | 27.49 | 27.99 | 97,075 | +0.70(+2.58%) |
Dec 28, 2022 | 27.71 | 27.74 | 27.06 | 27.29 | 64,020 | -0.64(-2.31%) |
Dec 27, 2022 | 28.15 | 28.35 | 27.82 | 27.93 | 71,107 | +0.00(+0.00%) |
Dec 23, 2022 | 28.31 | 28.31 | 27.93 | 27.93 | 31,403 | -0.38(-1.35%) |
Dec 22, 2022 | 28.87 | 28.87 | 27.93 | 28.31 | 65,305 | -0.85(-2.92%) |
Dec 21, 2022 | 29.09 | 29.30 | 28.71 | 29.16 | 62,002 | +0.02(+0.07%) |
Dec 20, 2022 | 29.05 | 29.50 | 29.05 | 29.15 | 45,920 | -0.11(-0.37%) |
Dec 19, 2022 | 29.91 | 29.91 | 29.24 | 29.25 | 24,602 | -0.60(-2.00%) |
Dec 16, 2022 | 30.05 | 30.05 | 29.66 | 29.85 | 36,305 | -0.20(-0.65%) |
Dec 15, 2022 | 30.52 | 30.84 | 29.92 | 30.05 | 41,668 | -0.65(-2.11%) |
Dec 14, 2022 | 30.98 | 31.08 | 30.56 | 30.69 | 28,999 | -0.33(-1.07%) |
Dec 13, 2022 | 31.74 | 31.86 | 30.85 | 31.03 | 39,022 | +0.09(+0.29%) |
Dec 12, 2022 | 30.83 | 31.03 | 30.77 | 30.94 | 33,103 | -0.05(-0.16%) |
Dec 09, 2022 | 31.55 | 31.55 | 30.99 | 30.99 | 25,031 | -0.64(-2.01%) |
Dec 08, 2022 | 31.68 | 31.85 | 31.48 | 31.62 | 25,168 | +0.02(+0.06%) |
Dec 07, 2022 | 31.48 | 31.83 | 31.39 | 31.61 | 68,048 | +0.11(+0.34%) |
Dec 06, 2022 | 31.97 | 31.97 | 31.36 | 31.50 | 33,748 | -0.20(-0.62%) |
Dec 05, 2022 | 32.55 | 32.67 | 31.63 | 31.69 | 51,683 | -1.28(-3.89%) |
Dec 02, 2022 | 32.05 | 33.00 | 31.85 | 32.98 | 31,237 | +0.58(+1.78%) |
Dec 01, 2022 | 32.65 | 32.72 | 32.22 | 32.40 | 39,539 | -0.24(-0.72%) |
Nov 30, 2022 | 31.52 | 32.68 | 31.52 | 32.63 | 46,560 | +1.92(+6.25%) |
Nov 29, 2022 | 30.55 | 30.97 | 30.55 | 30.71 | 29,392 | +0.57(+1.89%) |
Nov 28, 2022 | 30.37 | 30.70 | 30.11 | 30.14 | 42,211 | -0.65(-2.10%) |
Nov 25, 2022 | 30.87 | 30.99 | 30.64 | 30.79 | 12,058 | -0.53(-1.69%) |
Nov 23, 2022 | 30.94 | 31.37 | 30.94 | 31.32 | 28,261 | +0.47(+1.52%) |
Nov 22, 2022 | 30.75 | 30.92 | 30.63 | 30.85 | 28,434 | +0.03(+0.10%) |
Nov 21, 2022 | 30.85 | 30.87 | 30.53 | 30.82 | 45,425 | -0.45(-1.45%) |
Nov 18, 2022 | 31.62 | 31.62 | 31.09 | 31.27 | 14,161 | -0.23(-0.74%) |
Nov 17, 2022 | 31.30 | 31.53 | 31.18 | 31.51 | 22,428 | -0.54(-1.68%) |
Nov 16, 2022 | 32.50 | 32.57 | 31.90 | 32.05 | 20,951 | -0.89(-2.71%) |
Nov 15, 2022 | 33.42 | 33.42 | 32.73 | 32.94 | 24,225 | -0.29(-0.88%) |
Nov 14, 2022 | 33.30 | 33.41 | 32.92 | 33.23 | 35,702 | -0.53(-1.57%) |
Nov 11, 2022 | 33.22 | 33.78 | 33.22 | 33.76 | 14,916 | +1.04(+3.17%) |
Nov 10, 2022 | 32.12 | 32.79 | 31.93 | 32.72 | 30,344 | +2.13(+6.95%) |
Nov 09, 2022 | 31.52 | 31.52 | 30.60 | 30.60 | 11,847 | -1.31(-4.12%) |
Nov 08, 2022 | 31.55 | 32.19 | 31.29 | 31.91 | 32,430 | +0.55(+1.75%) |
Nov 07, 2022 | 31.68 | 31.68 | 31.17 | 31.36 | 25,958 | -0.19(-0.59%) |
Nov 04, 2022 | 31.54 | 31.74 | 31.04 | 31.55 | 27,218 | +1.55(+5.16%) |
Nov 03, 2022 | 29.26 | 30.23 | 29.26 | 30.00 | 21,015 | +0.42(+1.42%) |
Nov 02, 2022 | 30.13 | 30.58 | 29.58 | 29.58 | 10,855 | -0.61(-2.01%) |