Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 31.08 | 31.30 | 31.08 | 31.29 | 143,861 | +0.22(+0.71%) |
Jan 30, 2023 | 31.13 | 31.25 | 31.06 | 31.07 | 29,359 | -0.17(-0.54%) |
Jan 27, 2023 | 31.21 | 31.36 | 31.21 | 31.24 | 85,969 | +0.03(+0.10%) |
Jan 26, 2023 | 31.14 | 31.23 | 31.04 | 31.21 | 60,198 | +0.13(+0.42%) |
Jan 25, 2023 | 30.79 | 31.09 | 30.76 | 31.08 | 54,455 | +0.07(+0.23%) |
Jan 24, 2023 | 31.01 | 31.05 | 30.90 | 31.01 | 51,382 | +0.02(+0.06%) |
Jan 23, 2023 | 30.90 | 31.07 | 30.90 | 30.99 | 80,964 | +0.18(+0.58%) |
Jan 20, 2023 | 30.60 | 30.83 | 30.60 | 30.81 | 34,092 | +0.29(+0.95%) |
Jan 19, 2023 | 30.54 | 30.64 | 30.46 | 30.52 | 56,049 | -0.08(-0.26%) |
Jan 18, 2023 | 30.97 | 30.97 | 30.60 | 30.60 | 73,384 | -0.22(-0.71%) |
Jan 17, 2023 | 30.88 | 30.90 | 30.81 | 30.82 | 32,768 | -0.04(-0.13%) |
Jan 13, 2023 | 30.67 | 30.86 | 30.65 | 30.86 | 676,607 | +0.13(+0.42%) |
Jan 12, 2023 | 30.68 | 30.77 | 30.62 | 30.73 | 34,927 | +0.07(+0.24%) |
Jan 11, 2023 | 30.59 | 30.66 | 30.50 | 30.66 | 27,168 | +0.19(+0.62%) |
Jan 10, 2023 | 30.34 | 30.47 | 30.31 | 30.47 | 18,519 | +0.17(+0.56%) |
Jan 09, 2023 | 30.46 | 30.53 | 30.29 | 30.30 | 40,520 | -0.01(-0.03%) |
Jan 06, 2023 | 30.05 | 30.38 | 29.97 | 30.31 | 17,033 | +0.40(+1.34%) |
Jan 05, 2023 | 29.95 | 30.05 | 29.91 | 29.91 | 67,982 | -0.18(-0.60%) |
Jan 04, 2023 | 30.09 | 30.22 | 29.99 | 30.09 | 58,732 | +0.07(+0.24%) |
Jan 03, 2023 | 30.14 | 30.15 | 29.87 | 30.02 | 155,010 | -0.05(-0.17%) |
Dec 30, 2022 | 30.01 | 30.07 | 29.85 | 30.07 | 46,912 | -0.04(-0.12%) |
Dec 29, 2022 | 29.95 | 30.13 | 29.91 | 30.11 | 65,392 | +0.34(+1.16%) |
Dec 28, 2022 | 30.04 | 30.04 | 29.76 | 29.76 | 103,437 | -0.21(-0.69%) |
Dec 27, 2022 | 30.07 | 30.07 | 29.91 | 29.97 | 40,580 | -0.00(-0.01%) |
Dec 23, 2022 | 29.86 | 30.04 | 29.84 | 29.97 | 17,034 | +0.06(+0.21%) |
Dec 22, 2022 | 29.95 | 29.95 | 29.68 | 29.91 | 57,250 | -0.25(-0.83%) |
Dec 21, 2022 | 29.97 | 30.19 | 29.97 | 30.16 | 91,060 | +0.27(+0.91%) |
Dec 20, 2022 | 29.81 | 29.93 | 29.80 | 29.89 | 35,643 | -0.00(-0.00%) |
Dec 19, 2022 | 29.92 | 29.98 | 29.78 | 29.89 | 84,928 | -0.12(-0.40%) |
Dec 16, 2022 | 30.07 | 30.07 | 29.86 | 30.01 | 55,926 | -0.15(-0.50%) |
Dec 15, 2022 | 30.35 | 30.35 | 30.05 | 30.16 | 39,042 | -0.36(-1.18%) |
Dec 14, 2022 | 30.49 | 30.68 | 30.40 | 30.52 | 40,542 | -0.07(-0.23%) |
Dec 13, 2022 | 30.92 | 30.92 | 30.45 | 30.59 | 80,881 | +0.14(+0.46%) |
Dec 12, 2022 | 30.26 | 30.45 | 30.23 | 30.45 | 57,881 | +0.18(+0.59%) |
Dec 09, 2022 | 30.37 | 30.38 | 30.25 | 30.27 | 45,820 | -0.10(-0.33%) |
Dec 08, 2022 | 30.21 | 30.37 | 30.21 | 30.37 | 673,561 | +0.16(+0.53%) |
Dec 07, 2022 | 30.20 | 30.32 | 30.18 | 30.21 | 22,660 | -0.08(-0.26%) |
Dec 06, 2022 | 30.39 | 30.39 | 30.16 | 30.29 | 38,683 | -0.13(-0.43%) |
Dec 05, 2022 | 30.68 | 30.68 | 30.38 | 30.42 | 44,116 | -0.22(-0.72%) |
Dec 02, 2022 | 30.55 | 30.71 | 30.50 | 30.64 | 47,439 | -0.01(-0.03%) |
Dec 01, 2022 | 30.71 | 30.72 | 30.58 | 30.65 | 537,742 | +0.03(+0.10%) |
Nov 30, 2022 | 30.28 | 30.62 | 30.14 | 30.62 | 56,421 | +0.42(+1.39%) |
Nov 29, 2022 | 30.30 | 30.30 | 30.16 | 30.20 | 64,500 | -0.01(-0.03%) |
Nov 28, 2022 | 30.40 | 30.43 | 30.18 | 30.21 | 44,270 | -0.28(-0.92%) |
Nov 25, 2022 | 30.45 | 30.50 | 30.43 | 30.49 | 10,114 | +0.06(+0.20%) |
Nov 23, 2022 | 30.23 | 30.47 | 30.23 | 30.43 | 22,424 | +0.10(+0.33%) |
Nov 22, 2022 | 30.30 | 30.36 | 30.22 | 30.33 | 24,109 | +0.15(+0.50%) |
Nov 21, 2022 | 30.19 | 30.19 | 30.09 | 30.18 | 50,092 | +0.01(+0.03%) |
Nov 18, 2022 | 30.27 | 30.27 | 30.07 | 30.17 | 48,347 | +0.09(+0.30%) |
Nov 17, 2022 | 29.93 | 30.13 | 29.93 | 30.08 | 47,770 | -0.04(-0.13%) |
Nov 16, 2022 | 30.22 | 30.22 | 30.11 | 30.12 | 48,248 | -0.13(-0.43%) |
Nov 15, 2022 | 30.27 | 30.33 | 30.11 | 30.25 | 46,639 | +0.17(+0.57%) |
Nov 14, 2022 | 30.17 | 30.26 | 30.08 | 30.08 | 20,762 | -0.15(-0.50%) |
Nov 11, 2022 | 30.06 | 30.23 | 30.04 | 30.23 | 36,652 | +0.15(+0.50%) |
Nov 10, 2022 | 29.80 | 30.08 | 29.76 | 30.08 | 60,081 | +0.79(+2.70%) |
Nov 09, 2022 | 29.47 | 29.51 | 29.25 | 29.29 | 63,952 | -0.26(-0.88%) |
Nov 08, 2022 | 29.54 | 29.70 | 29.41 | 29.55 | 162,660 | +0.04(+0.14%) |
Nov 07, 2022 | 29.39 | 29.52 | 29.32 | 29.51 | 43,999 | +0.18(+0.61%) |
Nov 04, 2022 | 29.30 | 29.45 | 29.12 | 29.33 | 51,812 | +0.20(+0.69%) |
Nov 03, 2022 | 29.07 | 29.25 | 29.05 | 29.13 | 87,184 | -0.13(-0.44%) |
Nov 02, 2022 | 29.59 | 29.25 | 29.26 | 163,261 | -0.38(-1.28%) |