Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 33.21 | 33.56 | 32.70 | 33.53 | 13,318,529 | +0.30(+0.90%) |
Jan 30, 2023 | 33.70 | 33.79 | 33.21 | 33.23 | 5,709,400 | -0.58(-1.72%) |
Jan 27, 2023 | 33.37 | 34.14 | 33.33 | 33.82 | 6,541,222 | +0.61(+1.84%) |
Jan 26, 2023 | 33.19 | 33.26 | 32.74 | 33.21 | 4,690,552 | +0.20(+0.61%) |
Jan 25, 2023 | 32.72 | 33.15 | 32.58 | 33.01 | 5,877,741 | +0.35(+1.06%) |
Jan 24, 2023 | 32.81 | 32.90 | 32.41 | 32.66 | 6,607,800 | -0.70(-2.10%) |
Jan 23, 2023 | 32.71 | 33.41 | 32.59 | 33.36 | 6,910,660 | +0.72(+2.20%) |
Jan 20, 2023 | 32.43 | 32.69 | 31.96 | 32.64 | 6,163,248 | +0.43(+1.33%) |
Jan 19, 2023 | 32.39 | 32.52 | 32.16 | 32.21 | 6,776,168 | -0.18(-0.56%) |
Jan 18, 2023 | 33.14 | 33.15 | 32.22 | 32.40 | 7,833,257 | -0.66(-1.98%) |
Jan 17, 2023 | 33.57 | 33.57 | 32.90 | 33.05 | 7,495,719 | -0.41(-1.22%) |
Jan 13, 2023 | 33.28 | 33.51 | 32.86 | 33.46 | 4,593,481 | +0.11(+0.33%) |
Jan 12, 2023 | 33.93 | 34.03 | 33.31 | 33.35 | 6,653,772 | -0.43(-1.27%) |
Jan 11, 2023 | 33.84 | 33.92 | 33.44 | 33.78 | 6,703,013 | +0.39(+1.17%) |
Jan 10, 2023 | 33.07 | 33.41 | 32.81 | 33.39 | 6,969,827 | +0.32(+0.96%) |
Jan 09, 2023 | 33.41 | 33.76 | 33.02 | 33.07 | 10,370,068 | -0.24(-0.71%) |
Jan 06, 2023 | 32.17 | 33.42 | 31.94 | 33.31 | 11,004,672 | +1.29(+4.04%) |
Jan 05, 2023 | 32.66 | 32.91 | 31.20 | 32.01 | 21,241,108 | -2.09(-6.13%) |
Jan 04, 2023 | 34.21 | 34.52 | 33.64 | 34.11 | 8,771,707 | +0.27(+0.81%) |
Jan 03, 2023 | 34.43 | 34.43 | 33.55 | 33.83 | 8,107,550 | -0.15(-0.45%) |
Dec 30, 2022 | 33.88 | 34.01 | 33.63 | 33.99 | 5,942,591 | -0.10(-0.29%) |
Dec 29, 2022 | 34.26 | 34.54 | 33.99 | 34.09 | 5,772,054 | -0.10(-0.29%) |
Dec 28, 2022 | 34.80 | 35.09 | 34.17 | 34.19 | 4,404,633 | -0.66(-1.91%) |
Dec 27, 2022 | 35.13 | 35.19 | 34.67 | 34.85 | 4,329,855 | -0.29(-0.83%) |
Dec 23, 2022 | 35.08 | 35.26 | 34.76 | 35.14 | 3,821,850 | +0.17(+0.49%) |
Dec 22, 2022 | 34.93 | 34.99 | 34.18 | 34.97 | 6,592,576 | -0.15(-0.41%) |
Dec 21, 2022 | 36.25 | 36.33 | 34.86 | 35.12 | 7,778,025 | -0.85(-2.35%) |
Dec 20, 2022 | 35.83 | 36.23 | 35.66 | 35.96 | 5,184,346 | +0.19(+0.53%) |
Dec 19, 2022 | 35.56 | 36.24 | 35.51 | 35.77 | 5,975,323 | +0.25(+0.69%) |
Dec 16, 2022 | 35.63 | 35.90 | 35.07 | 35.53 | 11,945,268 | -0.44(-1.21%) |
Dec 15, 2022 | 36.53 | 36.64 | 35.78 | 35.96 | 6,258,898 | -1.00(-2.71%) |
Dec 14, 2022 | 37.34 | 37.59 | 36.73 | 36.96 | 5,029,033 | -0.36(-0.97%) |
Dec 13, 2022 | 38.22 | 38.47 | 37.13 | 37.33 | 6,693,270 | -0.03(-0.07%) |
Dec 12, 2022 | 36.94 | 37.35 | 36.61 | 37.35 | 6,766,722 | +0.57(+1.56%) |
Dec 09, 2022 | 37.10 | 37.23 | 36.75 | 36.78 | 8,475,802 | -0.43(-1.15%) |
Dec 08, 2022 | 36.97 | 37.27 | 36.75 | 37.21 | 3,943,511 | +0.23(+0.61%) |
Dec 07, 2022 | 36.76 | 37.27 | 36.67 | 36.98 | 4,149,891 | +0.05(+0.15%) |
Dec 06, 2022 | 37.55 | 37.66 | 36.76 | 36.93 | 4,755,095 | -0.56(-1.50%) |
Dec 05, 2022 | 37.63 | 37.68 | 37.14 | 37.49 | 4,948,140 | -0.25(-0.65%) |
Dec 02, 2022 | 37.29 | 37.87 | 37.16 | 37.74 | 5,339,480 | +0.15(+0.41%) |
Dec 01, 2022 | 37.76 | 38.23 | 37.35 | 37.58 | 4,958,487 | -0.17(-0.46%) |
Nov 30, 2022 | 37.58 | 37.97 | 36.86 | 37.75 | 8,343,735 | +0.38(+1.02%) |
Nov 29, 2022 | 37.21 | 37.49 | 36.96 | 37.37 | 3,531,194 | +0.25(+0.66%) |
Nov 28, 2022 | 37.69 | 37.90 | 36.97 | 37.13 | 5,152,955 | -0.77(-2.04%) |
Nov 25, 2022 | 37.91 | 38.18 | 37.68 | 37.90 | 2,446,265 | -0.09(-0.24%) |
Nov 23, 2022 | 37.85 | 38.15 | 37.75 | 37.99 | 4,275,396 | -0.03(-0.07%) |
Nov 22, 2022 | 37.74 | 38.06 | 37.40 | 38.02 | 6,261,487 | +1.09(+2.96%) |
Nov 21, 2022 | 36.24 | 36.99 | 36.03 | 36.93 | 5,613,284 | +0.76(+2.11%) |
Nov 18, 2022 | 37.18 | 37.25 | 35.72 | 36.16 | 7,634,124 | -0.35(-0.95%) |
Nov 17, 2022 | 36.17 | 36.73 | 36.03 | 36.51 | 6,496,707 | -0.24(-0.64%) |
Nov 16, 2022 | 37.08 | 37.42 | 36.63 | 36.74 | 5,312,721 | -0.24(-0.64%) |
Nov 15, 2022 | 37.30 | 37.83 | 36.62 | 36.98 | 7,409,049 | +0.10(+0.27%) |
Nov 14, 2022 | 37.12 | 37.79 | 36.75 | 36.88 | 9,124,193 | -0.22(-0.59%) |
Nov 11, 2022 | 36.32 | 37.37 | 35.43 | 37.10 | 14,570,635 | +2.49(+7.20%) |
Nov 10, 2022 | 34.19 | 34.64 | 33.79 | 34.61 | 9,813,115 | +1.44(+4.34%) |
Nov 09, 2022 | 34.24 | 34.29 | 33.13 | 33.17 | 7,596,136 | -1.26(-3.66%) |
Nov 08, 2022 | 34.63 | 35.52 | 33.97 | 34.43 | 8,984,873 | -0.27(-0.78%) |
Nov 07, 2022 | 33.96 | 35.18 | 33.90 | 34.70 | 14,043,859 | +1.37(+4.10%) |
Nov 04, 2022 | 32.46 | 33.38 | 32.31 | 33.33 | 8,317,439 | +1.20(+3.72%) |
Nov 03, 2022 | 31.97 | 32.32 | 31.60 | 32.14 | 6,238,890 | -0.06(-0.20%) |
Nov 02, 2022 | 33.10 | 32.18 | 32.20 | 9,038,823 | -0.40(-1.24%) |