Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 29.16 | 30.12 | 29.02 | 30.12 | 12,829,555 | +1.13(+3.90%) |
Jan 30, 2023 | 29.24 | 29.63 | 28.97 | 28.99 | 6,639,076 | -0.45(-1.52%) |
Jan 27, 2023 | 29.29 | 29.61 | 29.25 | 29.43 | 6,825,388 | +0.07(+0.25%) |
Jan 26, 2023 | 29.56 | 29.59 | 29.05 | 29.36 | 7,903,335 | +0.03(+0.10%) |
Jan 25, 2023 | 29.16 | 29.34 | 28.50 | 29.33 | 7,695,502 | -0.04(-0.13%) |
Jan 24, 2023 | 29.45 | 34.22 | 25.17 | 29.37 | 6,909,824 | -0.22(-0.76%) |
Jan 23, 2023 | 29.57 | 29.84 | 29.43 | 29.59 | 9,356,704 | +0.21(+0.70%) |
Jan 20, 2023 | 29.85 | 29.95 | 29.30 | 29.39 | 7,888,073 | -0.44(-1.47%) |
Jan 19, 2023 | 29.47 | 30.13 | 29.43 | 29.83 | 8,008,223 | +0.23(+0.79%) |
Jan 18, 2023 | 30.64 | 30.74 | 29.51 | 29.59 | 8,482,845 | -1.03(-3.36%) |
Jan 17, 2023 | 30.79 | 30.90 | 30.51 | 30.62 | 5,956,924 | -0.03(-0.09%) |
Jan 13, 2023 | 30.71 | 30.80 | 30.26 | 30.65 | 4,988,197 | -0.14(-0.46%) |
Jan 12, 2023 | 30.52 | 30.88 | 30.36 | 30.79 | 7,112,237 | +0.50(+1.63%) |
Jan 11, 2023 | 30.33 | 30.42 | 30.09 | 30.29 | 7,145,695 | +0.27(+0.90%) |
Jan 10, 2023 | 30.66 | 30.78 | 29.83 | 30.02 | 6,725,092 | -0.46(-1.50%) |
Jan 09, 2023 | 30.76 | 30.89 | 30.40 | 30.48 | 7,188,551 | +0.07(+0.22%) |
Jan 06, 2023 | 30.25 | 30.75 | 30.14 | 30.42 | 6,794,872 | +0.50(+1.69%) |
Jan 05, 2023 | 30.08 | 30.17 | 29.84 | 29.91 | 6,432,956 | -0.31(-1.02%) |
Jan 04, 2023 | 29.74 | 30.39 | 29.63 | 30.22 | 6,167,794 | +0.19(+0.62%) |
Jan 03, 2023 | 30.56 | 30.57 | 29.62 | 30.03 | 5,932,282 | -0.70(-2.28%) |
Dec 30, 2022 | 30.69 | 30.85 | 30.50 | 30.73 | 3,724,510 | -0.07(-0.21%) |
Dec 29, 2022 | 30.50 | 30.90 | 30.44 | 30.80 | 3,801,911 | +0.23(+0.76%) |
Dec 28, 2022 | 31.14 | 31.30 | 30.43 | 30.57 | 3,948,206 | -0.64(-2.07%) |
Dec 27, 2022 | 31.19 | 31.33 | 30.99 | 31.21 | 5,286,310 | +0.08(+0.27%) |
Dec 23, 2022 | 30.52 | 31.21 | 30.45 | 31.13 | 5,681,889 | +0.70(+2.30%) |
Dec 22, 2022 | 30.76 | 30.77 | 29.89 | 30.42 | 5,170,804 | -0.37(-1.21%) |
Dec 21, 2022 | 30.67 | 30.96 | 30.43 | 30.80 | 5,904,813 | +0.58(+1.92%) |
Dec 20, 2022 | 30.00 | 30.35 | 29.86 | 30.22 | 5,402,913 | +0.26(+0.87%) |
Dec 19, 2022 | 30.36 | 30.44 | 29.77 | 29.96 | 5,144,600 | -0.26(-0.87%) |
Dec 16, 2022 | 30.63 | 30.72 | 29.71 | 30.22 | 17,060,466 | -1.07(-3.43%) |
Dec 15, 2022 | 31.27 | 31.42 | 30.94 | 31.29 | 7,210,473 | -0.21(-0.65%) |
Dec 14, 2022 | 31.63 | 31.94 | 31.13 | 31.50 | 5,228,157 | -0.07(-0.21%) |
Dec 13, 2022 | 31.56 | 31.79 | 31.22 | 31.56 | 9,150,462 | +0.56(+1.81%) |
Dec 12, 2022 | 30.57 | 31.01 | 30.27 | 31.00 | 6,109,283 | +0.56(+1.84%) |
Dec 09, 2022 | 30.67 | 31.04 | 30.43 | 30.44 | 6,414,888 | -0.30(-0.97%) |
Dec 08, 2022 | 31.53 | 31.64 | 30.37 | 30.74 | 8,161,792 | -0.43(-1.36%) |
Dec 07, 2022 | 30.93 | 31.56 | 30.91 | 31.17 | 9,848,971 | +0.30(+0.96%) |
Dec 06, 2022 | 31.37 | 31.62 | 30.54 | 30.87 | 7,112,084 | -0.65(-2.05%) |
Dec 05, 2022 | 32.43 | 32.45 | 31.30 | 31.52 | 6,864,414 | -0.73(-2.26%) |
Dec 02, 2022 | 31.88 | 32.27 | 31.78 | 32.25 | 7,280,224 | +0.04(+0.11%) |
Dec 01, 2022 | 32.34 | 32.70 | 32.07 | 32.21 | 6,656,334 | +0.20(+0.63%) |
Nov 30, 2022 | 31.92 | 32.15 | 31.59 | 32.01 | 13,504,300 | +0.35(+1.11%) |
Nov 29, 2022 | 31.14 | 31.80 | 31.10 | 31.66 | 6,929,879 | +0.77(+2.51%) |
Nov 28, 2022 | 30.74 | 31.02 | 30.61 | 30.88 | 6,296,102 | -0.39(-1.24%) |
Nov 25, 2022 | 31.31 | 31.50 | 31.19 | 31.27 | 2,285,452 | +0.06(+0.21%) |
Nov 23, 2022 | 31.27 | 31.45 | 30.95 | 31.20 | 4,371,714 | -0.35(-1.11%) |
Nov 22, 2022 | 30.95 | 31.65 | 30.78 | 31.55 | 6,901,872 | +0.98(+3.20%) |
Nov 21, 2022 | 30.40 | 30.61 | 29.83 | 30.58 | 6,954,872 | -0.23(-0.75%) |
Nov 18, 2022 | 30.33 | 30.86 | 30.20 | 30.81 | 9,226,582 | +0.28(+0.91%) |
Nov 17, 2022 | 30.78 | 30.91 | 30.06 | 30.53 | 8,508,428 | -0.62(-1.98%) |
Nov 16, 2022 | 31.08 | 31.25 | 30.87 | 31.15 | 5,033,346 | -0.12(-0.38%) |
Nov 15, 2022 | 31.42 | 31.55 | 31.10 | 31.27 | 4,844,397 | +0.12(+0.38%) |
Nov 14, 2022 | 31.43 | 31.85 | 31.14 | 31.15 | 5,569,002 | -0.29(-0.91%) |
Nov 11, 2022 | 31.42 | 31.58 | 30.95 | 31.43 | 6,252,969 | +0.42(+1.37%) |
Nov 10, 2022 | 30.73 | 31.04 | 30.46 | 31.01 | 10,174,614 | +0.88(+2.91%) |
Nov 09, 2022 | 31.18 | 31.20 | 30.06 | 30.13 | 6,131,610 | -1.19(-3.80%) |
Nov 08, 2022 | 31.24 | 31.47 | 30.93 | 31.32 | 5,178,865 | +0.11(+0.35%) |
Nov 07, 2022 | 31.06 | 31.42 | 30.89 | 31.21 | 6,305,747 | +0.28(+0.89%) |
Nov 04, 2022 | 31.10 | 31.20 | 30.52 | 30.94 | 5,988,971 | +0.36(+1.18%) |
Nov 03, 2022 | 30.33 | 30.77 | 30.05 | 30.58 | 6,923,746 | +0.10(+0.33%) |
Nov 02, 2022 | 30.84 | 30.42 | 30.48 | 7,650,943 | -0.37(-1.20%) |