Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 27, 2023 | 32.68 | 32.73 | 32.53 | 32.55 | 15,014 | -0.10(-0.31%) |
Jan 26, 2023 | 32.59 | 32.75 | 32.54 | 32.65 | 6,092 | +0.18(+0.55%) |
Jan 25, 2023 | 32.15 | 32.47 | 32.13 | 32.47 | 17,199 | +0.23(+0.73%) |
Jan 24, 2023 | 32.15 | 32.30 | 32.01 | 32.24 | 29,667 | +0.12(+0.36%) |
Jan 23, 2023 | 32.11 | 32.18 | 32.07 | 32.12 | 145,406 | +0.26(+0.82%) |
Jan 20, 2023 | 31.81 | 31.97 | 31.80 | 31.86 | 6,768 | +0.15(+0.46%) |
Jan 19, 2023 | 31.07 | 31.71 | 30.82 | 31.71 | 24,380 | +0.64(+2.07%) |
Jan 18, 2023 | 31.29 | 31.36 | 31.06 | 31.07 | 36,277 | -0.42(-1.33%) |
Jan 17, 2023 | 31.52 | 31.62 | 31.44 | 31.49 | 76,215 | -0.10(-0.32%) |
Jan 13, 2023 | 32.06 | 32.06 | 31.53 | 31.59 | 9,901 | -0.52(-1.63%) |
Jan 12, 2023 | 32.41 | 32.52 | 32.09 | 32.11 | 10,999 | -0.28(-0.86%) |
Jan 11, 2023 | 32.55 | 32.55 | 32.29 | 32.39 | 69,242 | -0.22(-0.67%) |
Jan 10, 2023 | 32.61 | 32.75 | 32.61 | 32.61 | 4,930 | +0.21(+0.65%) |
Jan 09, 2023 | 32.36 | 32.63 | 32.36 | 32.40 | 13,482 | +0.22(+0.69%) |
Jan 06, 2023 | 32.40 | 32.45 | 32.02 | 32.18 | 77,698 | -0.08(-0.25%) |
Jan 05, 2023 | 32.27 | 32.37 | 32.23 | 32.26 | 28,332 | +0.07(+0.21%) |
Jan 04, 2023 | 32.34 | 32.38 | 32.15 | 32.19 | 21,533 | -0.36(-1.11%) |
Jan 03, 2023 | 32.76 | 32.86 | 32.53 | 32.55 | 68,777 | -0.41(-1.24%) |
Dec 30, 2022 | 32.73 | 32.98 | 32.62 | 32.96 | 130,908 | +0.27(+0.83%) |
Dec 29, 2022 | 32.90 | 32.90 | 32.60 | 32.69 | 51,779 | -0.12(-0.37%) |
Dec 28, 2022 | 32.65 | 32.85 | 32.65 | 32.81 | 25,556 | +0.22(+0.68%) |
Dec 27, 2022 | 32.61 | 32.71 | 32.54 | 32.59 | 40,281 | +0.54(+1.69%) |
Dec 23, 2022 | 32.05 | 32.09 | 31.95 | 32.05 | 7,948 | +0.26(+0.81%) |
Dec 22, 2022 | 32.38 | 32.43 | 31.77 | 31.79 | 24,532 | -0.74(-2.29%) |
Dec 21, 2022 | 32.56 | 32.63 | 32.51 | 32.53 | 13,820 | +0.31(+0.96%) |
Dec 20, 2022 | 32.15 | 32.28 | 32.08 | 32.23 | 70,813 | +0.81(+2.59%) |
Dec 19, 2022 | 31.40 | 31.50 | 31.38 | 31.41 | 26,636 | +0.38(+1.22%) |
Dec 16, 2022 | 31.50 | 31.56 | 31.02 | 31.03 | 26,653 | -0.38(-1.20%) |
Dec 15, 2022 | 31.41 | 31.48 | 30.98 | 31.41 | 30,237 | -0.05(-0.16%) |
Dec 14, 2022 | 32.08 | 32.10 | 31.42 | 31.46 | 26,169 | -0.93(-2.88%) |
Dec 13, 2022 | 32.22 | 32.72 | 32.22 | 32.40 | 49,542 | -0.64(-1.92%) |
Dec 12, 2022 | 32.76 | 33.19 | 32.76 | 33.03 | 43,247 | +0.03(+0.09%) |
Dec 09, 2022 | 32.79 | 33.01 | 32.77 | 33.00 | 25,256 | -0.15(-0.44%) |
Dec 08, 2022 | 33.14 | 33.21 | 32.89 | 33.15 | 35,837 | +0.39(+1.18%) |
Dec 07, 2022 | 32.87 | 32.89 | 32.53 | 32.76 | 71,066 | -0.65(-1.94%) |
Dec 06, 2022 | 33.79 | 33.79 | 33.26 | 33.41 | 35,975 | -0.78(-2.29%) |
Dec 05, 2022 | 34.06 | 34.19 | 32.38 | 34.19 | 32,515 | -0.23(-0.66%) |
Dec 02, 2022 | 33.54 | 34.45 | 33.48 | 34.42 | 36,995 | +0.86(+2.57%) |
Dec 01, 2022 | 33.59 | 33.89 | 33.42 | 33.56 | 67,882 | -0.26(-0.76%) |
Nov 30, 2022 | 33.04 | 33.82 | 33.01 | 33.82 | 35,405 | +1.05(+3.21%) |
Nov 29, 2022 | 32.81 | 32.82 | 32.66 | 32.76 | 13,475 | -0.13(-0.39%) |
Nov 28, 2022 | 33.30 | 33.31 | 32.88 | 32.89 | 19,809 | -0.54(-1.60%) |
Nov 25, 2022 | 33.46 | 33.47 | 33.38 | 33.43 | 6,097 | +0.05(+0.15%) |
Nov 23, 2022 | 33.07 | 33.38 | 32.97 | 33.38 | 90,326 | +0.10(+0.30%) |
Nov 22, 2022 | 33.72 | 33.74 | 33.28 | 33.28 | 68,740 | -0.38(-1.12%) |
Nov 21, 2022 | 33.03 | 33.68 | 32.95 | 33.66 | 106,504 | +0.65(+1.96%) |
Nov 18, 2022 | 33.37 | 33.42 | 32.92 | 33.01 | 199,364 | -0.43(-1.30%) |
Nov 17, 2022 | 33.56 | 33.58 | 33.13 | 33.44 | 43,787 | -0.22(-0.66%) |
Nov 16, 2022 | 34.06 | 34.17 | 33.64 | 33.67 | 47,555 | -0.76(-2.19%) |
Nov 15, 2022 | 34.33 | 34.51 | 34.33 | 34.42 | 53,147 | +0.04(+0.12%) |
Nov 14, 2022 | 34.44 | 34.54 | 34.26 | 34.38 | 153,454 | +0.01(+0.03%) |
Nov 11, 2022 | 34.70 | 34.70 | 34.21 | 34.37 | 112,247 | -0.40(-1.14%) |
Nov 10, 2022 | 34.33 | 34.77 | 34.32 | 34.77 | 146,074 | -0.08(-0.24%) |
Nov 09, 2022 | 35.37 | 35.37 | 34.78 | 34.85 | 55,832 | -0.41(-1.17%) |
Nov 08, 2022 | 35.75 | 35.75 | 35.20 | 35.27 | 74,006 | -0.38(-1.06%) |
Nov 07, 2022 | 35.18 | 35.68 | 35.18 | 35.64 | 25,341 | +0.74(+2.11%) |
Nov 04, 2022 | 34.42 | 34.96 | 34.41 | 34.91 | 8,701 | +0.71(+2.06%) |
Nov 03, 2022 | 34.81 | 34.81 | 34.20 | 34.20 | 18,809 | -0.63(-1.80%) |
Nov 02, 2022 | 34.84 | 35.02 | 34.83 | 21,125 | -0.03(-0.09%) |