Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 36.48 | 37.65 | 36.48 | 37.62 | 1,525,712 | +1.66(+4.63%) |
Jan 30, 2023 | 36.24 | 36.94 | 35.90 | 35.96 | 1,181,724 | -0.71(-1.95%) |
Jan 27, 2023 | 36.21 | 36.85 | 36.21 | 36.67 | 1,038,078 | +0.08(+0.21%) |
Jan 26, 2023 | 36.44 | 36.89 | 36.04 | 36.59 | 1,258,964 | +0.39(+1.08%) |
Jan 25, 2023 | 35.93 | 36.49 | 35.79 | 36.20 | 1,552,127 | +0.17(+0.46%) |
Jan 24, 2023 | 35.10 | 36.10 | 35.10 | 36.03 | 1,252,851 | +0.68(+1.94%) |
Jan 23, 2023 | 34.49 | 35.45 | 34.49 | 35.35 | 1,409,738 | +0.75(+2.18%) |
Jan 20, 2023 | 34.10 | 34.62 | 33.59 | 34.60 | 1,154,302 | +0.55(+1.61%) |
Jan 19, 2023 | 34.26 | 34.41 | 33.64 | 34.05 | 1,080,619 | -0.48(-1.39%) |
Jan 18, 2023 | 34.72 | 35.77 | 34.43 | 34.53 | 2,164,608 | +0.10(+0.28%) |
Jan 17, 2023 | 34.34 | 34.65 | 34.20 | 34.43 | 1,899,699 | +0.09(+0.26%) |
Jan 13, 2023 | 33.77 | 34.75 | 33.64 | 34.34 | 2,093,852 | +0.19(+0.54%) |
Jan 12, 2023 | 33.75 | 34.43 | 32.81 | 34.16 | 4,790,360 | -1.01(-2.87%) |
Jan 11, 2023 | 34.48 | 35.40 | 34.36 | 35.16 | 4,187,072 | +1.07(+3.13%) |
Jan 10, 2023 | 33.27 | 34.12 | 33.18 | 34.10 | 1,228,066 | +0.43(+1.28%) |
Jan 09, 2023 | 33.88 | 34.34 | 33.57 | 33.67 | 1,501,396 | -0.14(-0.41%) |
Jan 06, 2023 | 33.42 | 33.97 | 33.27 | 33.80 | 1,242,445 | +0.78(+2.37%) |
Jan 05, 2023 | 32.22 | 33.06 | 31.82 | 33.02 | 1,188,699 | +0.39(+1.20%) |
Jan 04, 2023 | 32.35 | 32.94 | 32.23 | 32.63 | 1,452,943 | +0.87(+2.74%) |
Jan 03, 2023 | 31.76 | 32.03 | 31.35 | 31.76 | 1,215,604 | +0.60(+1.92%) |
Dec 30, 2022 | 30.96 | 31.32 | 30.87 | 31.16 | 709,138 | -0.18(-0.56%) |
Dec 29, 2022 | 30.87 | 31.65 | 30.68 | 31.34 | 966,604 | +0.68(+2.23%) |
Dec 28, 2022 | 31.41 | 31.48 | 30.62 | 30.65 | 1,156,967 | -0.68(-2.15%) |
Dec 27, 2022 | 31.24 | 31.69 | 31.19 | 31.33 | 680,286 | -0.12(-0.37%) |
Dec 23, 2022 | 31.59 | 31.73 | 31.05 | 31.45 | 856,797 | -0.31(-0.99%) |
Dec 22, 2022 | 31.18 | 31.78 | 30.82 | 31.76 | 1,812,188 | +0.26(+0.84%) |
Dec 21, 2022 | 31.24 | 31.82 | 31.10 | 31.49 | 1,249,400 | +0.81(+2.65%) |
Dec 20, 2022 | 30.26 | 30.83 | 30.04 | 30.68 | 893,380 | +0.09(+0.29%) |
Dec 19, 2022 | 31.29 | 31.44 | 30.40 | 30.59 | 868,516 | -0.87(-2.77%) |
Dec 16, 2022 | 31.49 | 31.75 | 30.89 | 31.47 | 1,694,680 | -0.64(-1.98%) |
Dec 15, 2022 | 30.57 | 32.20 | 30.49 | 32.10 | 1,632,037 | +0.68(+2.18%) |
Dec 14, 2022 | 31.53 | 32.01 | 30.96 | 31.42 | 1,067,435 | +0.02(+0.06%) |
Dec 13, 2022 | 32.81 | 33.47 | 31.17 | 31.40 | 1,888,197 | +0.40(+1.29%) |
Dec 12, 2022 | 30.66 | 31.12 | 30.21 | 31.00 | 646,742 | +0.62(+2.03%) |
Dec 09, 2022 | 30.48 | 30.96 | 30.37 | 30.38 | 601,292 | -0.53(-1.71%) |
Dec 08, 2022 | 30.64 | 31.35 | 30.51 | 30.91 | 914,324 | +0.22(+0.70%) |
Dec 07, 2022 | 29.94 | 30.80 | 29.85 | 30.69 | 889,052 | +1.06(+3.57%) |
Dec 06, 2022 | 30.22 | 30.34 | 29.20 | 29.64 | 845,014 | -0.59(-1.94%) |
Dec 05, 2022 | 30.25 | 30.52 | 29.95 | 30.22 | 713,271 | -0.60(-1.94%) |
Dec 02, 2022 | 30.31 | 31.29 | 30.16 | 30.82 | 1,076,994 | -0.50(-1.59%) |
Dec 01, 2022 | 31.28 | 32.05 | 30.95 | 31.32 | 1,563,151 | +0.61(+1.98%) |
Nov 30, 2022 | 29.84 | 30.72 | 29.20 | 30.71 | 980,864 | +0.60(+1.98%) |
Nov 29, 2022 | 29.50 | 30.14 | 29.50 | 30.12 | 666,935 | +0.37(+1.25%) |
Nov 28, 2022 | 29.96 | 30.40 | 29.50 | 29.74 | 872,311 | -0.45(-1.49%) |
Nov 25, 2022 | 29.96 | 30.25 | 29.92 | 30.19 | 240,986 | -0.05(-0.16%) |
Nov 23, 2022 | 29.60 | 30.31 | 29.27 | 30.24 | 703,251 | +0.57(+1.91%) |
Nov 22, 2022 | 29.35 | 29.75 | 29.13 | 29.68 | 1,070,485 | +0.73(+2.54%) |
Nov 21, 2022 | 29.34 | 29.34 | 28.78 | 28.94 | 652,159 | -0.42(-1.43%) |
Nov 18, 2022 | 29.72 | 29.77 | 28.71 | 29.36 | 1,120,317 | +0.18(+0.60%) |
Nov 17, 2022 | 29.06 | 29.21 | 28.47 | 29.19 | 1,434,323 | -0.66(-2.20%) |
Nov 16, 2022 | 29.96 | 30.04 | 29.62 | 29.84 | 922,067 | -0.23(-0.78%) |
Nov 15, 2022 | 30.33 | 30.66 | 29.57 | 30.08 | 1,572,812 | +0.61(+2.06%) |
Nov 14, 2022 | 30.33 | 30.58 | 29.39 | 29.47 | 1,832,917 | -1.26(-4.11%) |
Nov 11, 2022 | 30.34 | 31.17 | 30.06 | 30.73 | 1,306,363 | +0.37(+1.22%) |
Nov 10, 2022 | 29.26 | 31.60 | 29.15 | 30.36 | 3,312,710 | +2.97(+10.86%) |
Nov 09, 2022 | 27.19 | 28.42 | 27.02 | 27.39 | 1,375,299 | -0.01(-0.04%) |
Nov 08, 2022 | 27.60 | 27.83 | 26.84 | 27.40 | 986,831 | -0.10(-0.35%) |
Nov 07, 2022 | 27.71 | 27.82 | 26.84 | 27.49 | 828,032 | +0.03(+0.11%) |
Nov 04, 2022 | 26.86 | 27.68 | 26.67 | 27.46 | 1,436,240 | +1.09(+4.13%) |
Nov 03, 2022 | 26.45 | 26.77 | 26.01 | 26.37 | 1,177,325 | -0.75(-2.76%) |
Nov 02, 2022 | 28.03 | 27.11 | 27.12 | 1,667,785 | -0.95(-3.40%) |