Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 33.99 | 34.30 | 33.90 | 34.27 | 53,924 | +0.19(+0.56%) |
Jan 30, 2023 | 34.22 | 34.32 | 34.07 | 34.08 | 89,712 | -0.37(-1.07%) |
Jan 27, 2023 | 34.24 | 34.50 | 34.21 | 34.45 | 218,107 | +0.13(+0.37%) |
Jan 26, 2023 | 34.16 | 34.37 | 33.97 | 34.32 | 35,222 | +0.19(+0.56%) |
Jan 25, 2023 | 33.76 | 34.15 | 33.76 | 34.13 | 43,876 | +0.12(+0.37%) |
Jan 24, 2023 | 33.81 | 34.06 | 33.76 | 34.00 | 45,650 | -0.04(-0.12%) |
Jan 23, 2023 | 33.77 | 34.08 | 33.77 | 34.04 | 249,159 | +0.25(+0.75%) |
Jan 20, 2023 | 33.45 | 33.82 | 33.45 | 33.79 | 35,942 | +0.25(+0.74%) |
Jan 19, 2023 | 33.42 | 33.60 | 33.31 | 33.54 | 38,424 | -0.13(-0.38%) |
Jan 18, 2023 | 34.20 | 34.20 | 33.64 | 33.67 | 43,152 | -0.06(-0.18%) |
Jan 17, 2023 | 33.80 | 33.93 | 33.62 | 33.73 | 68,458 | +0.14(+0.43%) |
Jan 13, 2023 | 33.24 | 33.62 | 33.24 | 33.59 | 43,177 | +0.00(+0.00%) |
Jan 12, 2023 | 33.33 | 33.59 | 33.03 | 33.59 | 218,395 | +0.76(+2.31%) |
Jan 11, 2023 | 32.79 | 32.93 | 32.70 | 32.83 | 37,456 | +0.18(+0.54%) |
Jan 10, 2023 | 32.54 | 32.68 | 32.39 | 32.65 | 180,343 | +0.08(+0.25%) |
Jan 09, 2023 | 32.64 | 32.83 | 32.51 | 32.57 | 27,206 | +0.22(+0.68%) |
Jan 06, 2023 | 31.76 | 32.40 | 31.59 | 32.35 | 78,130 | +0.80(+2.52%) |
Jan 05, 2023 | 31.53 | 31.68 | 31.48 | 31.56 | 45,933 | -0.18(-0.57%) |
Jan 04, 2023 | 31.62 | 31.82 | 31.50 | 31.74 | 74,852 | +0.51(+1.63%) |
Jan 03, 2023 | 31.37 | 31.52 | 31.12 | 31.23 | 55,382 | +0.38(+1.24%) |
Dec 30, 2022 | 31.03 | 31.14 | 30.85 | 30.85 | 92,393 | -0.36(-1.17%) |
Dec 29, 2022 | 31.07 | 31.30 | 31.05 | 31.21 | 139,522 | +0.39(+1.28%) |
Dec 28, 2022 | 31.18 | 31.23 | 30.76 | 30.82 | 33,927 | -0.24(-0.77%) |
Dec 27, 2022 | 31.05 | 31.16 | 30.99 | 31.06 | 38,617 | +0.02(+0.06%) |
Dec 23, 2022 | 30.81 | 31.05 | 30.76 | 31.04 | 48,349 | +0.29(+0.94%) |
Dec 22, 2022 | 30.88 | 30.88 | 30.53 | 30.75 | 16,686 | -0.26(-0.85%) |
Dec 21, 2022 | 30.91 | 31.10 | 30.83 | 31.02 | 388,576 | +0.41(+1.33%) |
Dec 20, 2022 | 30.48 | 30.68 | 30.44 | 30.61 | 34,229 | +0.14(+0.47%) |
Dec 19, 2022 | 30.63 | 30.66 | 30.40 | 30.46 | 38,411 | +0.04(+0.13%) |
Dec 16, 2022 | 30.49 | 30.61 | 30.31 | 30.43 | 50,303 | -0.36(-1.18%) |
Dec 15, 2022 | 31.20 | 31.20 | 30.69 | 30.79 | 54,651 | -0.72(-2.28%) |
Dec 14, 2022 | 31.47 | 31.72 | 31.32 | 31.51 | 81,405 | +0.05(+0.15%) |
Dec 13, 2022 | 31.90 | 31.90 | 31.36 | 31.46 | 37,272 | +0.47(+1.52%) |
Dec 12, 2022 | 30.96 | 31.01 | 30.81 | 30.99 | 39,468 | -0.01(-0.03%) |
Dec 09, 2022 | 31.03 | 31.22 | 30.98 | 31.00 | 32,431 | +0.02(+0.06%) |
Dec 08, 2022 | 30.91 | 31.05 | 30.83 | 30.98 | 29,428 | +0.06(+0.19%) |
Dec 07, 2022 | 30.94 | 31.04 | 30.77 | 30.92 | 33,193 | +0.03(+0.09%) |
Dec 06, 2022 | 31.17 | 31.22 | 30.82 | 30.90 | 29,533 | -0.20(-0.65%) |
Dec 05, 2022 | 31.49 | 31.52 | 31.02 | 31.10 | 69,184 | -0.38(-1.22%) |
Dec 02, 2022 | 31.21 | 31.55 | 31.18 | 31.48 | 34,070 | +0.13(+0.43%) |
Dec 01, 2022 | 31.47 | 31.50 | 31.17 | 31.35 | 58,034 | +0.27(+0.86%) |
Nov 30, 2022 | 30.83 | 31.24 | 30.49 | 31.08 | 44,310 | +0.43(+1.41%) |
Nov 29, 2022 | 30.62 | 30.80 | 30.59 | 30.65 | 21,389 | +0.23(+0.76%) |
Nov 28, 2022 | 30.82 | 30.83 | 30.40 | 30.42 | 29,887 | -0.68(-2.19%) |
Nov 25, 2022 | 30.89 | 31.10 | 30.88 | 31.10 | 6,778 | +0.31(+1.00%) |
Nov 23, 2022 | 30.51 | 30.84 | 30.51 | 30.79 | 20,464 | +0.30(+0.97%) |
Nov 22, 2022 | 30.24 | 30.53 | 30.24 | 30.49 | 23,033 | +0.48(+1.60%) |
Nov 21, 2022 | 29.98 | 30.06 | 29.81 | 30.01 | 54,727 | -0.23(-0.76%) |
Nov 18, 2022 | 30.29 | 30.36 | 30.18 | 30.24 | 16,496 | +0.12(+0.41%) |
Nov 17, 2022 | 29.80 | 30.17 | 29.79 | 30.12 | 19,196 | -0.09(-0.29%) |
Nov 16, 2022 | 30.22 | 30.27 | 30.08 | 30.21 | 29,479 | -0.12(-0.38%) |
Nov 15, 2022 | 30.72 | 30.77 | 30.01 | 30.32 | 33,793 | +0.14(+0.48%) |
Nov 14, 2022 | 30.29 | 30.49 | 30.16 | 30.18 | 47,760 | -0.46(-1.50%) |
Nov 11, 2022 | 30.25 | 30.69 | 30.19 | 30.64 | 26,162 | +0.76(+2.53%) |
Nov 10, 2022 | 29.53 | 29.88 | 29.31 | 29.88 | 24,623 | +1.50(+5.30%) |
Nov 09, 2022 | 28.57 | 28.74 | 28.36 | 28.37 | 33,335 | -0.43(-1.50%) |
Nov 08, 2022 | 28.69 | 29.03 | 28.62 | 28.81 | 76,394 | +0.13(+0.47%) |
Nov 07, 2022 | 28.67 | 28.78 | 28.55 | 28.67 | 94,355 | +0.30(+1.05%) |
Nov 04, 2022 | 27.99 | 28.41 | 27.90 | 28.37 | 41,230 | +1.27(+4.70%) |
Nov 03, 2022 | 26.95 | 27.23 | 26.94 | 27.10 | 33,602 | -0.36(-1.33%) |
Nov 02, 2022 | 27.91 | 28.33 | 27.45 | 27.46 | 41,009 | -0.58(-2.08%) |