Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 33.29 | 33.82 | 33.23 | 33.80 | 1,419,910 | +0.49(+1.48%) |
Jan 30, 2023 | 33.62 | 33.93 | 33.23 | 33.30 | 931,115 | -0.57(-1.67%) |
Jan 27, 2023 | 33.57 | 34.08 | 33.48 | 33.87 | 895,756 | +0.26(+0.79%) |
Jan 26, 2023 | 33.43 | 33.77 | 33.26 | 33.61 | 896,941 | +0.41(+1.23%) |
Jan 25, 2023 | 32.96 | 33.26 | 32.73 | 33.20 | 1,157,252 | +0.13(+0.40%) |
Jan 24, 2023 | 33.40 | 33.45 | 32.93 | 33.07 | 960,239 | -0.25(-0.74%) |
Jan 23, 2023 | 32.63 | 33.39 | 32.41 | 33.31 | 968,130 | +0.67(+2.06%) |
Jan 20, 2023 | 32.60 | 32.73 | 31.91 | 32.64 | 1,388,493 | +0.09(+0.29%) |
Jan 19, 2023 | 32.57 | 32.81 | 32.39 | 32.55 | 1,472,067 | -0.09(-0.26%) |
Jan 18, 2023 | 32.99 | 33.22 | 32.45 | 32.63 | 1,354,559 | -0.34(-1.03%) |
Jan 17, 2023 | 33.16 | 33.39 | 32.87 | 32.97 | 1,022,081 | -0.13(-0.40%) |
Jan 13, 2023 | 33.06 | 33.47 | 33.02 | 33.10 | 1,047,203 | -0.40(-1.19%) |
Jan 12, 2023 | 32.98 | 33.60 | 32.82 | 33.50 | 942,206 | +0.64(+1.96%) |
Jan 11, 2023 | 31.66 | 32.88 | 31.66 | 32.86 | 897,036 | +1.48(+4.70%) |
Jan 10, 2023 | 31.43 | 31.68 | 31.13 | 31.38 | 998,981 | -0.21(-0.66%) |
Jan 09, 2023 | 31.78 | 31.96 | 31.34 | 31.59 | 723,195 | -0.13(-0.42%) |
Jan 06, 2023 | 31.00 | 31.77 | 31.00 | 31.72 | 1,139,240 | +0.96(+3.11%) |
Jan 05, 2023 | 31.70 | 31.71 | 30.63 | 30.77 | 965,585 | -1.24(-3.87%) |
Jan 04, 2023 | 30.99 | 32.12 | 30.92 | 32.01 | 1,287,423 | +1.40(+4.58%) |
Jan 03, 2023 | 30.95 | 31.17 | 30.27 | 30.61 | 1,062,269 | +0.04(+0.12%) |
Dec 30, 2022 | 30.88 | 31.00 | 30.26 | 30.57 | 790,600 | -0.58(-1.85%) |
Dec 29, 2022 | 30.59 | 31.21 | 30.59 | 31.15 | 801,965 | +0.75(+2.46%) |
Dec 28, 2022 | 31.30 | 31.39 | 30.28 | 30.40 | 806,280 | -0.79(-2.54%) |
Dec 27, 2022 | 31.00 | 31.22 | 30.84 | 31.19 | 811,567 | +0.18(+0.58%) |
Dec 23, 2022 | 30.60 | 31.08 | 30.54 | 31.01 | 678,318 | +0.26(+0.86%) |
Dec 22, 2022 | 30.46 | 30.78 | 30.12 | 30.75 | 837,762 | +0.01(+0.03%) |
Dec 21, 2022 | 30.43 | 31.04 | 30.36 | 30.74 | 859,592 | +0.52(+1.72%) |
Dec 20, 2022 | 30.37 | 30.70 | 30.06 | 30.22 | 898,733 | -0.27(-0.90%) |
Dec 19, 2022 | 30.59 | 30.74 | 30.22 | 30.49 | 978,440 | -0.14(-0.46%) |
Dec 16, 2022 | 30.88 | 31.08 | 30.24 | 30.63 | 1,940,984 | -0.82(-2.61%) |
Dec 15, 2022 | 31.66 | 31.95 | 31.26 | 31.45 | 742,233 | -0.66(-2.05%) |
Dec 14, 2022 | 32.08 | 32.77 | 32.02 | 32.11 | 1,473,634 | +0.08(+0.26%) |
Dec 13, 2022 | 32.44 | 32.72 | 31.66 | 32.03 | 1,405,366 | +0.57(+1.80%) |
Dec 12, 2022 | 31.37 | 31.59 | 31.08 | 31.46 | 1,374,065 | +0.23(+0.72%) |
Dec 09, 2022 | 31.00 | 31.43 | 30.95 | 31.24 | 760,196 | +0.06(+0.18%) |
Dec 08, 2022 | 30.87 | 31.46 | 30.78 | 31.18 | 883,703 | +0.46(+1.50%) |
Dec 07, 2022 | 30.11 | 30.77 | 30.11 | 30.72 | 942,668 | +0.52(+1.72%) |
Dec 06, 2022 | 30.50 | 30.70 | 30.06 | 30.20 | 748,138 | -0.28(-0.93%) |
Dec 05, 2022 | 30.89 | 30.93 | 30.38 | 30.48 | 599,457 | -0.68(-2.18%) |
Dec 02, 2022 | 30.62 | 31.45 | 30.48 | 31.16 | 731,437 | +0.13(+0.43%) |
Dec 01, 2022 | 31.35 | 31.63 | 30.75 | 31.03 | 953,754 | +0.01(+0.03%) |
Nov 30, 2022 | 29.99 | 31.02 | 29.68 | 31.02 | 1,165,646 | +0.94(+3.13%) |
Nov 29, 2022 | 29.44 | 30.11 | 29.24 | 30.08 | 1,160,163 | +0.61(+2.08%) |
Nov 28, 2022 | 30.62 | 30.70 | 29.35 | 29.46 | 1,413,057 | -1.28(-4.15%) |
Nov 25, 2022 | 30.73 | 30.86 | 30.62 | 30.74 | 441,729 | +0.05(+0.15%) |
Nov 23, 2022 | 30.69 | 30.89 | 30.49 | 30.69 | 968,593 | +0.00(+0.00%) |
Nov 22, 2022 | 30.51 | 30.76 | 30.44 | 30.69 | 1,056,071 | -0.08(-0.27%) |
Nov 21, 2022 | 30.58 | 30.83 | 30.50 | 30.78 | 608,817 | +0.02(+0.06%) |
Nov 18, 2022 | 30.96 | 30.96 | 30.31 | 30.76 | 938,504 | +0.48(+1.58%) |
Nov 17, 2022 | 30.20 | 30.39 | 29.90 | 30.28 | 851,984 | -0.41(-1.35%) |
Nov 16, 2022 | 30.57 | 30.86 | 30.36 | 30.69 | 1,089,000 | +0.01(+0.03%) |
Nov 15, 2022 | 30.98 | 31.02 | 30.50 | 30.68 | 2,100,248 | +0.17(+0.55%) |
Nov 14, 2022 | 30.80 | 30.99 | 30.47 | 30.51 | 1,098,326 | -0.41(-1.34%) |
Nov 11, 2022 | 31.73 | 31.79 | 30.79 | 30.93 | 1,473,560 | -0.83(-2.60%) |
Nov 10, 2022 | 30.38 | 31.79 | 30.25 | 31.75 | 2,558,585 | +2.63(+9.03%) |
Nov 09, 2022 | 29.58 | 30.01 | 29.12 | 29.12 | 1,895,078 | -0.58(-1.96%) |
Nov 08, 2022 | 29.94 | 30.24 | 29.46 | 29.71 | 2,110,627 | -0.15(-0.50%) |
Nov 07, 2022 | 29.88 | 30.14 | 29.56 | 29.86 | 1,345,685 | +0.12(+0.41%) |
Nov 04, 2022 | 29.64 | 30.32 | 29.20 | 29.73 | 1,644,462 | +0.31(+1.05%) |
Nov 03, 2022 | 29.20 | 29.69 | 28.71 | 29.43 | 1,697,263 | -0.16(-0.54%) |
Nov 02, 2022 | 29.79 | 29.58 | 2,590,047 | -0.29(-0.97%) |