Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 36.69 | 38.75 | 36.45 | 38.69 | 11,727,365 | +3.73(+10.66%) |
Jan 30, 2023 | 34.97 | 35.51 | 34.94 | 34.96 | 4,512,239 | -0.30(-0.84%) |
Jan 27, 2023 | 34.50 | 35.40 | 34.40 | 35.26 | 3,547,992 | +0.81(+2.36%) |
Jan 26, 2023 | 33.68 | 34.48 | 33.61 | 34.44 | 2,759,480 | +0.84(+2.51%) |
Jan 25, 2023 | 33.74 | 33.93 | 33.12 | 33.60 | 3,240,865 | -0.40(-1.17%) |
Jan 24, 2023 | 34.66 | 34.70 | 33.84 | 34.00 | 2,422,181 | -0.67(-1.92%) |
Jan 23, 2023 | 34.78 | 35.04 | 34.42 | 34.66 | 2,224,642 | -0.06(-0.16%) |
Jan 20, 2023 | 33.78 | 34.72 | 33.77 | 34.72 | 2,643,008 | +0.83(+2.46%) |
Jan 19, 2023 | 33.80 | 34.11 | 33.23 | 33.89 | 2,485,701 | -0.26(-0.76%) |
Jan 18, 2023 | 34.82 | 34.98 | 34.10 | 34.15 | 2,311,858 | -0.58(-1.68%) |
Jan 17, 2023 | 35.39 | 35.49 | 34.72 | 34.73 | 2,340,563 | -0.66(-1.86%) |
Jan 13, 2023 | 34.70 | 35.53 | 34.58 | 35.39 | 3,726,100 | +0.40(+1.14%) |
Jan 12, 2023 | 34.97 | 35.25 | 34.57 | 34.99 | 2,502,107 | +0.19(+0.56%) |
Jan 11, 2023 | 35.09 | 35.21 | 34.66 | 34.79 | 3,819,740 | -0.01(-0.03%) |
Jan 10, 2023 | 34.19 | 34.84 | 33.69 | 34.80 | 3,566,512 | +0.56(+1.65%) |
Jan 09, 2023 | 33.93 | 34.85 | 33.93 | 34.24 | 3,190,089 | +0.34(+1.01%) |
Jan 06, 2023 | 33.84 | 34.14 | 33.63 | 33.90 | 2,342,698 | +0.41(+1.22%) |
Jan 05, 2023 | 33.75 | 33.83 | 33.21 | 33.49 | 3,682,991 | -0.58(-1.71%) |
Jan 04, 2023 | 33.08 | 34.10 | 32.98 | 34.07 | 4,963,949 | +1.31(+4.01%) |
Jan 03, 2023 | 32.16 | 32.85 | 32.11 | 32.76 | 3,991,497 | +0.72(+2.25%) |
Dec 30, 2022 | 31.92 | 32.16 | 31.68 | 32.04 | 2,179,998 | -0.13(-0.40%) |
Dec 29, 2022 | 31.93 | 32.41 | 31.86 | 32.17 | 1,892,869 | +0.38(+1.19%) |
Dec 28, 2022 | 32.10 | 32.47 | 31.59 | 31.79 | 2,499,763 | -0.51(-1.58%) |
Dec 27, 2022 | 32.11 | 32.42 | 31.95 | 32.30 | 1,805,805 | +0.17(+0.52%) |
Dec 23, 2022 | 31.79 | 32.27 | 31.72 | 32.13 | 2,163,389 | +0.28(+0.87%) |
Dec 22, 2022 | 31.81 | 31.87 | 31.22 | 31.85 | 10,082,224 | -0.21(-0.66%) |
Dec 21, 2022 | 32.32 | 32.49 | 32.01 | 32.07 | 3,292,167 | -0.02(-0.06%) |
Dec 20, 2022 | 32.29 | 32.47 | 32.02 | 32.08 | 2,954,677 | -0.22(-0.69%) |
Dec 19, 2022 | 33.04 | 33.20 | 32.02 | 32.31 | 3,887,434 | -0.64(-1.94%) |
Dec 16, 2022 | 33.49 | 33.59 | 32.45 | 32.94 | 6,754,054 | -0.86(-2.55%) |
Dec 15, 2022 | 33.85 | 34.04 | 33.55 | 33.80 | 3,916,533 | -0.52(-1.51%) |
Dec 14, 2022 | 34.36 | 34.97 | 34.04 | 34.32 | 3,003,306 | -0.11(-0.32%) |
Dec 13, 2022 | 35.05 | 35.18 | 34.17 | 34.43 | 5,175,320 | +0.39(+1.14%) |
Dec 12, 2022 | 33.37 | 34.05 | 33.25 | 34.05 | 2,780,869 | +0.67(+2.00%) |
Dec 09, 2022 | 33.66 | 33.80 | 33.31 | 33.38 | 1,886,073 | -0.08(-0.25%) |
Dec 08, 2022 | 33.67 | 33.80 | 33.32 | 33.46 | 1,607,806 | +0.02(+0.06%) |
Dec 07, 2022 | 33.44 | 33.98 | 33.33 | 33.44 | 2,165,700 | -0.25(-0.74%) |
Dec 06, 2022 | 33.69 | 33.99 | 33.33 | 33.69 | 2,398,185 | -0.09(-0.27%) |
Dec 05, 2022 | 34.01 | 34.17 | 33.66 | 33.79 | 2,664,755 | -0.54(-1.56%) |
Dec 02, 2022 | 34.30 | 34.43 | 33.95 | 34.32 | 2,844,464 | -0.27(-0.78%) |
Dec 01, 2022 | 34.62 | 34.82 | 34.21 | 34.59 | 4,200,689 | +0.25(+0.73%) |
Nov 30, 2022 | 33.52 | 34.35 | 32.93 | 34.34 | 6,633,798 | +0.73(+2.17%) |
Nov 29, 2022 | 33.15 | 33.72 | 32.96 | 33.61 | 2,597,583 | +0.51(+1.54%) |
Nov 28, 2022 | 33.63 | 33.70 | 33.06 | 33.10 | 2,899,070 | -0.87(-2.56%) |
Nov 25, 2022 | 34.05 | 34.15 | 33.80 | 33.97 | 931,531 | -0.08(-0.24%) |
Nov 23, 2022 | 34.01 | 34.15 | 33.80 | 34.05 | 1,681,226 | +0.09(+0.27%) |
Nov 22, 2022 | 33.76 | 34.18 | 33.56 | 33.96 | 2,441,338 | +0.48(+1.44%) |
Nov 21, 2022 | 32.89 | 33.56 | 32.88 | 33.48 | 2,750,152 | +0.39(+1.17%) |
Nov 18, 2022 | 33.39 | 33.49 | 32.89 | 33.09 | 6,995,957 | +0.03(+0.08%) |
Nov 17, 2022 | 32.63 | 33.14 | 32.42 | 33.06 | 3,556,113 | -0.04(-0.11%) |
Nov 16, 2022 | 33.66 | 33.77 | 33.01 | 33.10 | 2,780,430 | -0.68(-2.00%) |
Nov 15, 2022 | 34.03 | 34.32 | 33.36 | 33.78 | 3,935,397 | +0.28(+0.83%) |
Nov 14, 2022 | 33.48 | 34.36 | 33.32 | 33.50 | 4,457,449 | +0.04(+0.12%) |
Nov 11, 2022 | 32.44 | 33.67 | 32.14 | 33.46 | 5,676,859 | +1.36(+4.24%) |
Nov 10, 2022 | 31.14 | 32.12 | 30.84 | 32.10 | 4,435,089 | +1.75(+5.78%) |
Nov 09, 2022 | 30.37 | 30.67 | 30.20 | 30.35 | 3,471,680 | -0.27(-0.89%) |
Nov 08, 2022 | 30.83 | 30.93 | 30.36 | 30.62 | 3,436,970 | -0.06(-0.21%) |
Nov 07, 2022 | 30.85 | 30.96 | 30.34 | 30.68 | 2,764,833 | -0.07(-0.24%) |
Nov 04, 2022 | 30.41 | 30.85 | 30.10 | 30.76 | 3,359,963 | +0.90(+3.00%) |
Nov 03, 2022 | 29.71 | 30.21 | 29.59 | 29.86 | 3,203,085 | -0.03(-0.09%) |
Nov 02, 2022 | 30.46 | 31.04 | 29.87 | 29.89 | 3,670,867 | -0.74(-2.42%) |