Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 32.17 | 32.49 | 31.92 | 32.49 | 118,831 | +0.44(+1.36%) |
Jan 30, 2023 | 32.08 | 32.37 | 32.05 | 32.05 | 79,134 | -0.17(-0.53%) |
Jan 27, 2023 | 32.10 | 32.36 | 32.06 | 32.22 | 58,833 | +0.06(+0.20%) |
Jan 26, 2023 | 32.17 | 32.17 | 31.94 | 32.16 | 203,378 | +0.10(+0.32%) |
Jan 25, 2023 | 31.85 | 32.10 | 31.74 | 32.06 | 49,903 | -0.09(-0.29%) |
Jan 24, 2023 | 31.97 | 32.24 | 31.68 | 32.15 | 103,997 | +0.14(+0.45%) |
Jan 23, 2023 | 31.90 | 32.28 | 31.88 | 32.00 | 72,852 | +0.08(+0.25%) |
Jan 20, 2023 | 31.61 | 31.92 | 31.31 | 31.92 | 62,661 | +0.34(+1.07%) |
Jan 19, 2023 | 31.83 | 31.86 | 31.56 | 31.58 | 93,405 | -0.36(-1.12%) |
Jan 18, 2023 | 32.79 | 32.79 | 31.93 | 31.94 | 49,572 | -0.69(-2.11%) |
Jan 17, 2023 | 32.69 | 32.95 | 32.62 | 32.63 | 64,454 | -0.08(-0.24%) |
Jan 13, 2023 | 32.71 | 32.80 | 32.48 | 32.71 | 39,437 | -0.17(-0.52%) |
Jan 12, 2023 | 33.04 | 33.09 | 32.83 | 32.88 | 59,940 | -0.04(-0.13%) |
Jan 11, 2023 | 32.60 | 32.93 | 32.60 | 32.93 | 49,716 | +0.40(+1.24%) |
Jan 10, 2023 | 32.43 | 32.52 | 32.13 | 32.52 | 44,767 | -0.02(-0.07%) |
Jan 09, 2023 | 32.27 | 32.80 | 32.27 | 32.54 | 94,616 | +0.25(+0.78%) |
Jan 06, 2023 | 31.92 | 32.39 | 31.88 | 32.29 | 166,518 | +0.74(+2.33%) |
Jan 05, 2023 | 32.06 | 32.06 | 31.48 | 31.56 | 255,851 | -0.76(-2.34%) |
Jan 04, 2023 | 32.18 | 32.55 | 32.12 | 32.31 | 97,264 | +0.27(+0.85%) |
Jan 03, 2023 | 32.33 | 32.33 | 31.72 | 32.04 | 59,905 | -0.15(-0.45%) |
Dec 30, 2022 | 32.53 | 32.56 | 31.97 | 32.19 | 90,092 | -0.40(-1.22%) |
Dec 29, 2022 | 32.49 | 32.73 | 32.45 | 32.58 | 186,130 | +0.26(+0.81%) |
Dec 28, 2022 | 32.69 | 32.82 | 32.30 | 32.32 | 43,674 | -0.35(-1.07%) |
Dec 27, 2022 | 32.50 | 32.71 | 32.36 | 32.67 | 57,686 | +0.20(+0.63%) |
Dec 23, 2022 | 32.03 | 32.47 | 32.03 | 32.47 | 108,827 | +0.35(+1.10%) |
Dec 22, 2022 | 32.29 | 32.32 | 31.65 | 32.11 | 28,638 | -0.29(-0.89%) |
Dec 21, 2022 | 32.12 | 32.42 | 32.05 | 32.40 | 163,650 | +0.46(+1.44%) |
Dec 20, 2022 | 31.86 | 32.07 | 31.79 | 31.94 | 71,730 | +0.04(+0.12%) |
Dec 19, 2022 | 32.03 | 32.24 | 31.73 | 31.90 | 59,837 | -0.21(-0.66%) |
Dec 16, 2022 | 32.33 | 32.35 | 31.76 | 32.11 | 53,910 | -0.50(-1.53%) |
Dec 15, 2022 | 32.89 | 32.92 | 32.49 | 32.61 | 44,787 | -0.48(-1.45%) |
Dec 14, 2022 | 33.27 | 33.51 | 32.91 | 33.09 | 86,778 | -0.01(-0.03%) |
Dec 13, 2022 | 33.47 | 33.62 | 32.81 | 33.10 | 82,378 | +0.09(+0.26%) |
Dec 12, 2022 | 32.57 | 33.02 | 32.46 | 33.02 | 144,479 | +0.58(+1.78%) |
Dec 09, 2022 | 32.40 | 32.64 | 32.40 | 32.44 | 59,661 | -0.02(-0.06%) |
Dec 08, 2022 | 32.36 | 32.57 | 32.27 | 32.46 | 58,740 | +0.14(+0.45%) |
Dec 07, 2022 | 32.47 | 32.63 | 32.23 | 32.31 | 57,143 | -0.17(-0.53%) |
Dec 06, 2022 | 32.41 | 32.57 | 32.17 | 32.49 | 57,646 | -0.09(-0.27%) |
Dec 05, 2022 | 32.57 | 32.68 | 32.48 | 32.57 | 48,376 | -0.25(-0.76%) |
Dec 02, 2022 | 32.65 | 32.90 | 32.54 | 32.82 | 41,862 | -0.14(-0.44%) |
Dec 01, 2022 | 33.19 | 33.52 | 32.90 | 32.97 | 163,341 | -0.10(-0.29%) |
Nov 30, 2022 | 32.32 | 33.09 | 32.25 | 33.06 | 127,052 | +0.76(+2.35%) |
Nov 29, 2022 | 32.35 | 32.36 | 32.14 | 32.30 | 67,640 | -0.14(-0.44%) |
Nov 28, 2022 | 32.59 | 32.59 | 32.31 | 32.45 | 158,778 | -0.23(-0.70%) |
Nov 25, 2022 | 32.59 | 32.80 | 32.59 | 32.68 | 13,603 | +0.17(+0.52%) |
Nov 23, 2022 | 32.23 | 32.52 | 32.17 | 32.51 | 60,811 | +0.18(+0.56%) |
Nov 22, 2022 | 32.20 | 32.44 | 32.11 | 32.32 | 236,715 | +0.31(+0.96%) |
Nov 21, 2022 | 31.74 | 32.08 | 31.74 | 32.02 | 153,888 | +0.23(+0.73%) |
Nov 18, 2022 | 31.31 | 31.80 | 31.31 | 31.79 | 60,413 | +0.67(+2.16%) |
Nov 17, 2022 | 31.20 | 31.21 | 30.92 | 31.11 | 70,884 | -0.38(-1.22%) |
Nov 16, 2022 | 31.32 | 31.70 | 31.32 | 31.50 | 71,583 | +0.17(+0.55%) |
Nov 15, 2022 | 31.37 | 31.56 | 31.01 | 31.32 | 122,042 | +0.24(+0.77%) |
Nov 14, 2022 | 31.45 | 31.55 | 31.07 | 31.08 | 1,697,873 | -0.38(-1.22%) |
Nov 11, 2022 | 31.82 | 31.82 | 31.26 | 31.47 | 80,031 | -0.34(-1.06%) |
Nov 10, 2022 | 31.23 | 31.84 | 30.98 | 31.80 | 89,165 | +1.36(+4.45%) |
Nov 09, 2022 | 30.62 | 30.89 | 30.40 | 30.45 | 114,103 | -0.29(-0.94%) |
Nov 08, 2022 | 30.56 | 30.88 | 30.46 | 30.74 | 208,407 | +0.24(+0.79%) |
Nov 07, 2022 | 30.83 | 30.83 | 30.12 | 30.50 | 272,805 | -0.32(-1.03%) |
Nov 04, 2022 | 30.90 | 30.98 | 30.34 | 30.81 | 186,622 | +0.16(+0.53%) |
Nov 03, 2022 | 30.27 | 30.93 | 30.12 | 30.65 | 635,470 | +0.12(+0.41%) |
Nov 02, 2022 | 30.79 | 30.52 | 30.53 | 330,992 | -0.37(-1.18%) |