Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 31.03 | 31.25 | 30.99 | 31.24 | 844,236 | +0.05(+0.15%) |
Jan 30, 2023 | 31.25 | 31.36 | 31.19 | 31.19 | 1,100,372 | -0.06(-0.18%) |
Jan 27, 2023 | 31.22 | 31.35 | 31.07 | 31.25 | 4,343,178 | -0.15(-0.49%) |
Jan 26, 2023 | 31.30 | 31.41 | 31.13 | 31.40 | 910,206 | +0.12(+0.37%) |
Jan 25, 2023 | 30.96 | 31.30 | 30.94 | 31.28 | 3,046,999 | +0.15(+0.49%) |
Jan 24, 2023 | 30.98 | 31.17 | 30.90 | 31.13 | 1,340,269 | -0.29(-0.92%) |
Jan 23, 2023 | 31.25 | 31.45 | 31.24 | 31.42 | 3,440,638 | +0.00(+0.00%) |
Jan 20, 2023 | 31.19 | 31.45 | 31.16 | 31.42 | 1,273,848 | +0.07(+0.21%) |
Jan 19, 2023 | 31.16 | 31.41 | 31.13 | 31.35 | 1,354,825 | +0.08(+0.25%) |
Jan 18, 2023 | 31.69 | 31.73 | 31.27 | 31.27 | 3,972,631 | -0.07(-0.21%) |
Jan 17, 2023 | 31.40 | 31.49 | 31.27 | 31.34 | 1,430,410 | +0.06(+0.18%) |
Jan 13, 2023 | 31.02 | 31.30 | 31.02 | 31.28 | 1,445,412 | +0.24(+0.77%) |
Jan 12, 2023 | 30.84 | 31.11 | 30.54 | 31.04 | 5,277,032 | +0.35(+1.16%) |
Jan 11, 2023 | 30.71 | 30.71 | 30.50 | 30.69 | 3,126,431 | +0.13(+0.44%) |
Jan 10, 2023 | 30.51 | 30.58 | 30.40 | 30.55 | 1,281,274 | +0.07(+0.22%) |
Jan 09, 2023 | 30.57 | 30.71 | 30.47 | 30.49 | 2,025,281 | +0.10(+0.32%) |
Jan 06, 2023 | 29.83 | 30.44 | 29.74 | 30.39 | 3,365,937 | +0.68(+2.29%) |
Jan 05, 2023 | 29.66 | 29.78 | 29.61 | 29.71 | 1,437,571 | -0.13(-0.45%) |
Jan 04, 2023 | 29.77 | 29.89 | 29.61 | 29.84 | 1,763,900 | +0.34(+1.14%) |
Jan 03, 2023 | 29.65 | 29.84 | 29.41 | 29.51 | 2,017,525 | +0.11(+0.36%) |
Dec 30, 2022 | 29.38 | 29.54 | 29.31 | 29.40 | 2,021,205 | -0.14(-0.49%) |
Dec 29, 2022 | 29.47 | 29.62 | 29.44 | 29.55 | 696,859 | +0.25(+0.85%) |
Dec 28, 2022 | 29.76 | 29.84 | 29.29 | 29.30 | 1,427,562 | -0.27(-0.91%) |
Dec 27, 2022 | 29.58 | 29.63 | 29.47 | 29.57 | 1,164,816 | +0.02(+0.06%) |
Dec 23, 2022 | 29.29 | 29.56 | 29.28 | 29.55 | 1,229,645 | +0.18(+0.62%) |
Dec 22, 2022 | 29.51 | 29.51 | 29.08 | 29.37 | 4,373,744 | -0.27(-0.91%) |
Dec 21, 2022 | 29.43 | 29.70 | 29.40 | 29.63 | 1,145,463 | +0.35(+1.21%) |
Dec 20, 2022 | 29.15 | 29.34 | 29.14 | 29.28 | 1,081,511 | +0.13(+0.46%) |
Dec 19, 2022 | 29.32 | 29.38 | 29.08 | 29.14 | 2,005,611 | -0.02(-0.07%) |
Dec 16, 2022 | 29.14 | 29.29 | 29.01 | 29.16 | 2,909,266 | -0.48(-1.62%) |
Dec 15, 2022 | 29.92 | 29.94 | 29.51 | 29.64 | 5,581,160 | -0.55(-1.81%) |
Dec 14, 2022 | 30.19 | 30.43 | 30.00 | 30.19 | 3,267,672 | +0.04(+0.13%) |
Dec 13, 2022 | 30.42 | 30.53 | 30.01 | 30.15 | 5,546,477 | +0.37(+1.26%) |
Dec 12, 2022 | 29.73 | 29.80 | 29.64 | 29.78 | 3,354,146 | +0.01(+0.03%) |
Dec 09, 2022 | 29.82 | 29.98 | 29.72 | 29.77 | 2,645,540 | -0.04(-0.13%) |
Dec 08, 2022 | 29.73 | 29.84 | 29.65 | 29.81 | 2,128,026 | +0.04(+0.13%) |
Dec 07, 2022 | 29.85 | 29.98 | 29.66 | 29.77 | 9,224,338 | -0.08(-0.25%) |
Dec 06, 2022 | 29.90 | 30.06 | 29.66 | 29.84 | 1,881,590 | -0.06(-0.19%) |
Dec 05, 2022 | 30.18 | 30.30 | 29.83 | 29.90 | 3,413,012 | -0.24(-0.78%) |
Dec 02, 2022 | 29.89 | 30.23 | 29.89 | 30.14 | 2,579,238 | +0.08(+0.25%) |
Dec 01, 2022 | 30.17 | 30.30 | 29.99 | 30.06 | 5,031,150 | +0.27(+0.92%) |
Nov 30, 2022 | 29.65 | 29.90 | 29.30 | 29.79 | 2,798,267 | +0.52(+1.78%) |
Nov 29, 2022 | 29.25 | 29.47 | 29.24 | 29.27 | 2,442,671 | +0.22(+0.75%) |
Nov 28, 2022 | 29.23 | 29.39 | 29.00 | 29.05 | 2,070,614 | -0.37(-1.25%) |
Nov 25, 2022 | 29.34 | 29.51 | 29.31 | 29.42 | 849,857 | +0.10(+0.35%) |
Nov 23, 2022 | 29.07 | 29.33 | 29.07 | 29.31 | 1,716,490 | +0.42(+1.44%) |
Nov 22, 2022 | 28.65 | 28.91 | 28.65 | 28.90 | 1,362,583 | +0.43(+1.53%) |
Nov 21, 2022 | 28.41 | 28.51 | 28.24 | 28.46 | 2,586,584 | -0.13(-0.46%) |
Nov 18, 2022 | 28.62 | 28.68 | 28.47 | 28.60 | 1,471,081 | +0.14(+0.50%) |
Nov 17, 2022 | 28.07 | 28.47 | 28.07 | 28.45 | 1,572,081 | +0.05(+0.17%) |
Nov 16, 2022 | 28.45 | 28.47 | 28.27 | 28.41 | 2,838,244 | +0.14(+0.50%) |
Nov 15, 2022 | 28.61 | 28.66 | 28.05 | 28.27 | 3,933,535 | +0.20(+0.71%) |
Nov 14, 2022 | 28.17 | 28.36 | 28.07 | 28.07 | 2,505,598 | -0.15(-0.54%) |
Nov 11, 2022 | 28.03 | 28.28 | 27.94 | 28.22 | 6,585,708 | +0.08(+0.27%) |
Nov 10, 2022 | 27.85 | 28.18 | 27.73 | 28.14 | 3,536,477 | +1.34(+5.01%) |
Nov 09, 2022 | 26.99 | 27.17 | 26.80 | 26.80 | 2,248,221 | -0.56(-2.04%) |
Nov 08, 2022 | 27.21 | 27.55 | 27.16 | 27.36 | 2,983,518 | +0.20(+0.73%) |
Nov 07, 2022 | 27.27 | 27.32 | 27.13 | 27.16 | 2,037,037 | -0.06(-0.21%) |
Nov 04, 2022 | 26.88 | 27.25 | 26.76 | 27.22 | 3,724,844 | +1.11(+4.23%) |
Nov 03, 2022 | 25.82 | 26.21 | 25.79 | 26.11 | 1,799,112 | -0.21(-0.79%) |
Nov 02, 2022 | 26.72 | 26.30 | 26.32 | 2,225,659 | -0.47(-1.76%) |