Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 30.76 | 30.94 | 30.26 | 30.80 | 846,713 | +0.03(+0.10%) |
Jan 30, 2023 | 31.07 | 31.28 | 30.74 | 30.77 | 550,125 | -0.66(-2.10%) |
Jan 27, 2023 | 30.68 | 31.60 | 30.66 | 31.43 | 889,177 | +0.52(+1.68%) |
Jan 26, 2023 | 31.53 | 31.63 | 30.25 | 30.91 | 1,355,725 | -0.56(-1.78%) |
Jan 25, 2023 | 31.38 | 31.64 | 31.03 | 31.47 | 1,721,021 | -0.12(-0.38%) |
Jan 24, 2023 | 31.49 | 31.91 | 31.39 | 31.59 | 963,872 | -0.02(-0.06%) |
Jan 23, 2023 | 31.20 | 31.91 | 31.08 | 31.61 | 1,344,532 | +0.44(+1.41%) |
Jan 20, 2023 | 30.52 | 31.26 | 30.05 | 31.17 | 1,586,533 | +0.89(+2.93%) |
Jan 19, 2023 | 29.67 | 30.58 | 29.67 | 30.28 | 1,455,105 | +0.32(+1.07%) |
Jan 18, 2023 | 30.52 | 30.59 | 29.85 | 29.96 | 940,063 | -0.55(-1.80%) |
Jan 17, 2023 | 30.61 | 31.00 | 30.48 | 30.51 | 2,755,943 | +0.28(+0.93%) |
Jan 13, 2023 | 29.51 | 30.30 | 29.15 | 30.23 | 1,024,533 | +0.46(+1.54%) |
Jan 12, 2023 | 30.08 | 30.23 | 29.67 | 29.77 | 5,489,745 | -0.27(-0.90%) |
Jan 11, 2023 | 30.38 | 30.68 | 29.66 | 30.04 | 2,868,211 | -0.40(-1.31%) |
Jan 10, 2023 | 30.59 | 30.61 | 29.86 | 30.44 | 1,273,944 | -0.30(-0.97%) |
Jan 09, 2023 | 31.72 | 31.72 | 30.70 | 30.74 | 1,026,536 | -0.74(-2.35%) |
Jan 06, 2023 | 30.62 | 31.61 | 30.55 | 31.48 | 2,000,210 | +1.17(+3.85%) |
Jan 05, 2023 | 30.15 | 30.36 | 29.66 | 30.31 | 749,454 | +0.00(+0.00%) |
Jan 04, 2023 | 29.69 | 30.56 | 29.64 | 30.31 | 1,578,286 | +1.02(+3.47%) |
Jan 03, 2023 | 29.56 | 29.82 | 29.05 | 29.29 | 1,111,993 | +0.13(+0.44%) |
Dec 30, 2022 | 29.30 | 29.39 | 28.60 | 29.16 | 1,005,477 | -0.30(-1.02%) |
Dec 29, 2022 | 28.79 | 29.53 | 28.64 | 29.46 | 1,742,237 | +0.91(+3.18%) |
Dec 28, 2022 | 28.49 | 28.90 | 28.22 | 28.55 | 826,883 | +0.04(+0.14%) |
Dec 27, 2022 | 28.19 | 28.81 | 27.86 | 28.51 | 881,806 | +0.36(+1.28%) |
Dec 23, 2022 | 27.90 | 28.15 | 27.77 | 28.15 | 739,974 | +0.21(+0.75%) |
Dec 22, 2022 | 27.85 | 28.07 | 27.62 | 27.94 | 941,689 | -0.21(-0.74%) |
Dec 21, 2022 | 27.90 | 28.48 | 27.86 | 28.15 | 1,504,285 | +0.22(+0.79%) |
Dec 20, 2022 | 27.69 | 28.17 | 27.69 | 27.93 | 1,620,726 | +0.01(+0.04%) |
Dec 19, 2022 | 28.27 | 28.34 | 27.83 | 27.92 | 2,183,902 | -0.32(-1.13%) |
Dec 16, 2022 | 28.36 | 28.56 | 27.97 | 28.24 | 1,396,614 | -0.43(-1.50%) |
Dec 15, 2022 | 28.38 | 28.93 | 28.32 | 28.67 | 2,070,686 | -0.27(-0.93%) |
Dec 14, 2022 | 28.61 | 29.56 | 28.55 | 28.94 | 1,779,295 | +0.17(+0.59%) |
Dec 13, 2022 | 29.19 | 29.40 | 28.55 | 28.77 | 1,229,152 | +0.35(+1.23%) |
Dec 12, 2022 | 28.34 | 28.43 | 28.09 | 28.42 | 570,683 | +0.32(+1.14%) |
Dec 09, 2022 | 28.06 | 28.55 | 27.96 | 28.10 | 831,182 | -0.16(-0.56%) |
Dec 08, 2022 | 28.12 | 28.38 | 27.78 | 28.26 | 729,541 | +0.44(+1.58%) |
Dec 07, 2022 | 27.83 | 28.22 | 27.78 | 27.82 | 786,060 | -0.19(-0.68%) |
Dec 06, 2022 | 28.69 | 28.69 | 27.57 | 28.01 | 1,807,925 | -0.59(-2.06%) |
Dec 05, 2022 | 29.25 | 29.36 | 28.51 | 28.60 | 552,205 | -0.80(-2.71%) |
Dec 02, 2022 | 29.05 | 29.60 | 28.82 | 29.40 | 630,632 | -0.03(-0.10%) |
Dec 01, 2022 | 29.23 | 29.73 | 29.05 | 29.43 | 841,626 | +0.53(+1.83%) |
Nov 30, 2022 | 28.27 | 28.98 | 27.86 | 28.90 | 968,293 | +0.81(+2.88%) |
Nov 29, 2022 | 27.98 | 28.15 | 27.75 | 28.09 | 893,727 | -0.15(-0.53%) |
Nov 28, 2022 | 28.44 | 28.85 | 28.15 | 28.24 | 720,801 | -0.49(-1.70%) |
Nov 25, 2022 | 28.72 | 28.96 | 28.66 | 28.73 | 330,692 | -0.16(-0.55%) |
Nov 23, 2022 | 28.41 | 29.05 | 28.34 | 28.89 | 710,630 | +0.55(+1.94%) |
Nov 22, 2022 | 27.75 | 28.38 | 27.51 | 28.34 | 784,907 | +0.85(+3.08%) |
Nov 21, 2022 | 27.50 | 27.63 | 27.14 | 27.50 | 776,388 | -0.10(-0.36%) |
Nov 18, 2022 | 27.21 | 27.66 | 27.07 | 27.60 | 817,578 | +0.79(+2.94%) |
Nov 17, 2022 | 26.70 | 26.99 | 26.49 | 26.81 | 1,005,437 | -0.39(-1.43%) |
Nov 16, 2022 | 26.85 | 27.38 | 26.69 | 27.20 | 909,570 | +0.24(+0.89%) |
Nov 15, 2022 | 27.37 | 27.77 | 26.85 | 26.96 | 952,165 | +0.09(+0.33%) |
Nov 14, 2022 | 28.07 | 28.14 | 26.85 | 26.87 | 1,474,305 | -1.34(-4.74%) |
Nov 11, 2022 | 27.18 | 28.32 | 27.14 | 28.20 | 2,167,030 | +1.25(+4.63%) |
Nov 10, 2022 | 26.35 | 27.02 | 26.02 | 26.96 | 2,324,792 | +1.75(+6.93%) |
Nov 09, 2022 | 25.49 | 25.74 | 25.15 | 25.21 | 557,520 | -0.46(-1.79%) |
Nov 08, 2022 | 25.52 | 25.76 | 25.08 | 25.67 | 858,492 | +0.09(+0.35%) |
Nov 07, 2022 | 25.22 | 25.62 | 25.02 | 25.58 | 1,266,419 | +0.64(+2.56%) |
Nov 04, 2022 | 25.89 | 25.98 | 24.76 | 24.94 | 1,643,141 | -0.44(-1.73%) |
Nov 03, 2022 | 25.97 | 26.03 | 24.92 | 25.38 | 2,919,508 | -0.58(-2.23%) |
Nov 02, 2022 | 26.30 | 25.93 | 25.96 | 855,802 | -0.52(-1.96%) |