Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 31.25 | 31.25 | 31.15 | 31.15 | 8,831 | -0.17(-0.54%) |
Jan 30, 2023 | 31.31 | 31.32 | 31.31 | 31.32 | 7,066 | +0.08(+0.26%) |
Jan 27, 2023 | 31.42 | 31.42 | 31.24 | 31.24 | 521 | -0.19(-0.60%) |
Jan 26, 2023 | 31.38 | 31.43 | 31.36 | 31.43 | 9,513 | +0.04(+0.13%) |
Jan 25, 2023 | 31.02 | 31.39 | 31.02 | 31.39 | 1,349 | +0.03(+0.10%) |
Jan 24, 2023 | 31.37 | 31.37 | 31.36 | 31.36 | 1,100 | +0.19(+0.61%) |
Jan 23, 2023 | 31.17 | 31.17 | 31.17 | 31.17 | 1,095 | -0.08(-0.26%) |
Jan 20, 2023 | 31.22 | 31.25 | 31.22 | 31.25 | 1,362 | -0.01(-0.03%) |
Jan 19, 2023 | 31.29 | 31.29 | 31.15 | 31.26 | 1,429 | -0.19(-0.60%) |
Jan 18, 2023 | 31.57 | 31.60 | 31.45 | 31.45 | 1,643 | +0.16(+0.51%) |
Jan 17, 2023 | 31.29 | 31.29 | 31.29 | 31.29 | 241 | +0.08(+0.26%) |
Jan 16, 2023 | 31.25 | 31.29 | 31.21 | 31.21 | 1,896 | +0.01(+0.03%) |
Jan 13, 2023 | 30.89 | 31.21 | 30.89 | 31.20 | 2,194 | +0.12(+0.39%) |
Jan 12, 2023 | 30.86 | 31.08 | 30.85 | 31.08 | 13,400 | +0.38(+1.24%) |
Jan 11, 2023 | 30.65 | 30.70 | 30.65 | 30.70 | 2,454 | +0.24(+0.79%) |
Jan 10, 2023 | 30.45 | 30.50 | 30.45 | 30.46 | 2,007 | +0.16(+0.53%) |
Jan 09, 2023 | 30.51 | 30.54 | 30.30 | 30.30 | 3,934 | +0.10(+0.33%) |
Jan 06, 2023 | 29.87 | 30.20 | 29.87 | 30.20 | 4,911 | +0.38(+1.27%) |
Jan 05, 2023 | 29.80 | 29.82 | 29.78 | 29.82 | 2,209 | +0.01(+0.03%) |
Jan 04, 2023 | 29.80 | 29.87 | 29.80 | 29.81 | 5,245 | +0.11(+0.37%) |
Jan 03, 2023 | 29.80 | 29.80 | 29.65 | 29.70 | 1,926 | +0.56(+1.92%) |
Dec 30, 2022 | 29.14 | 0 | -0.26(-0.88%) | |||
Dec 29, 2022 | 29.30 | 29.48 | 29.30 | 29.40 | 1,529 | +0.22(+0.75%) |
Dec 28, 2022 | 29.35 | 29.35 | 29.17 | 29.18 | 6,861 | -0.06(-0.21%) |
Dec 23, 2022 | 29.24 | 0 | -0.11(-0.37%) | |||
Dec 22, 2022 | 29.53 | 29.53 | 29.35 | 29.35 | 1,227 | -0.20(-0.68%) |
Dec 21, 2022 | 29.57 | 29.57 | 29.55 | 29.55 | 2,401 | +0.32(+1.09%) |
Dec 20, 2022 | 29.14 | 29.23 | 29.14 | 29.23 | 3,538 | -0.05(-0.17%) |
Dec 19, 2022 | 29.37 | 29.37 | 29.28 | 29.28 | 582 | -0.06(-0.20%) |
Dec 16, 2022 | 29.37 | 29.37 | 29.34 | 29.34 | 528 | -0.35(-1.18%) |
Dec 15, 2022 | 30.00 | 30.00 | 29.60 | 29.69 | 1,743 | -0.45(-1.49%) |
Dec 14, 2022 | 30.31 | 30.40 | 30.14 | 30.14 | 3,663 | +0.00(+0.00%) |
Dec 13, 2022 | 30.46 | 30.57 | 30.10 | 30.14 | 5,521 | +0.15(+0.50%) |
Dec 12, 2022 | 29.99 | 29.99 | 29.99 | 29.99 | 2,653 | +0.12(+0.40%) |
Dec 09, 2022 | 29.89 | 29.96 | 29.87 | 29.87 | 2,566 | +0.22(+0.74%) |
Dec 08, 2022 | 29.64 | 29.65 | 29.63 | 29.65 | 3,768 | -0.15(-0.50%) |
Dec 07, 2022 | 29.69 | 29.80 | 29.69 | 29.80 | 3,849 | -0.06(-0.20%) |
Dec 06, 2022 | 29.86 | 29.86 | 29.86 | 29.86 | 430 | +0.06(+0.20%) |
Dec 05, 2022 | 29.72 | 29.95 | 29.72 | 29.80 | 2,722 | -0.01(-0.03%) |
Dec 02, 2022 | 29.66 | 29.82 | 29.66 | 29.81 | 2,919 | +0.37(+1.26%) |
Nov 30, 2022 | 29.44 | 124 | +0.52(+1.80%) | |||
Nov 28, 2022 | 28.92 | 125 | -0.17(-0.58%) | |||
Nov 25, 2022 | 29.08 | 29.09 | 29.06 | 29.09 | 696 | +0.08(+0.28%) |
Nov 24, 2022 | 28.99 | 29.01 | 28.98 | 29.01 | 5,017 | +0.18(+0.62%) |
Nov 23, 2022 | 28.84 | 28.84 | 28.83 | 28.83 | 1,236 | +0.28(+0.98%) |
Nov 22, 2022 | 28.55 | 28.55 | 28.55 | 28.55 | 267 | +0.14(+0.49%) |
Nov 21, 2022 | 28.41 | 28.41 | 28.41 | 28.41 | 258 | +0.14(+0.50%) |
Nov 17, 2022 | 28.27 | 66 | +0.09(+0.32%) | |||
Nov 16, 2022 | 28.22 | 28.22 | 28.18 | 28.18 | 1,263 | +0.03(+0.11%) |
Nov 15, 2022 | 28.42 | 28.51 | 28.15 | 28.15 | 746 | -0.18(-0.64%) |
Nov 14, 2022 | 28.18 | 28.35 | 28.18 | 28.33 | 1,253 | -0.03(-0.11%) |
Nov 11, 2022 | 28.10 | 28.36 | 28.10 | 28.36 | 9,559 | +0.49(+1.76%) |
Nov 10, 2022 | 27.57 | 27.90 | 27.57 | 27.87 | 5,386 | +1.05(+3.91%) |
Nov 09, 2022 | 26.89 | 26.98 | 26.82 | 26.82 | 2,201 | -0.12(-0.45%) |
Nov 08, 2022 | 26.99 | 27.05 | 26.94 | 26.94 | 2,372 | +0.09(+0.34%) |
Nov 07, 2022 | 26.77 | 26.85 | 26.70 | 26.85 | 2,898 | +0.39(+1.47%) |
Nov 04, 2022 | 26.51 | 26.53 | 26.44 | 26.46 | 537 | +0.40(+1.53%) |
Nov 03, 2022 | 26.05 | 26.06 | 26.05 | 26.06 | 864 | -0.07(-0.27%) |
Nov 02, 2022 | 26.49 | 26.56 | 26.13 | 26.13 | 1,016 | -0.37(-1.40%) |