Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 30.67 | 30.98 | 30.35 | 30.95 | 7,639,050 | +0.16(+0.53%) |
Jan 30, 2023 | 30.52 | 30.83 | 30.28 | 30.79 | 5,457,466 | +0.11(+0.37%) |
Jan 27, 2023 | 30.79 | 30.96 | 30.64 | 30.68 | 3,341,800 | -0.30(-0.96%) |
Jan 26, 2023 | 30.83 | 31.07 | 30.58 | 30.97 | 2,015,897 | +0.33(+1.06%) |
Jan 25, 2023 | 30.43 | 30.77 | 30.26 | 30.65 | 2,795,028 | -0.03(-0.09%) |
Jan 24, 2023 | 30.23 | 30.96 | 30.03 | 30.68 | 3,437,412 | +0.15(+0.50%) |
Jan 23, 2023 | 30.32 | 30.67 | 30.24 | 30.52 | 2,355,317 | +0.37(+1.24%) |
Jan 20, 2023 | 30.05 | 30.19 | 29.15 | 30.15 | 4,588,859 | +0.01(+0.03%) |
Jan 19, 2023 | 30.61 | 30.72 | 30.13 | 30.14 | 4,533,737 | -0.58(-1.90%) |
Jan 18, 2023 | 30.94 | 31.67 | 30.70 | 30.72 | 4,779,537 | -0.06(-0.19%) |
Jan 17, 2023 | 30.59 | 30.99 | 30.59 | 30.78 | 4,127,248 | +0.17(+0.56%) |
Jan 13, 2023 | 30.05 | 30.77 | 30.04 | 30.61 | 2,390,923 | +0.24(+0.79%) |
Jan 12, 2023 | 30.79 | 30.85 | 30.29 | 30.37 | 2,418,294 | -0.45(-1.46%) |
Jan 11, 2023 | 30.53 | 31.00 | 30.48 | 30.82 | 2,256,873 | +0.32(+1.04%) |
Jan 10, 2023 | 30.52 | 30.68 | 30.36 | 30.50 | 1,916,380 | +0.00(+0.00%) |
Jan 09, 2023 | 30.68 | 30.95 | 30.45 | 30.50 | 3,475,098 | -0.11(-0.38%) |
Jan 06, 2023 | 30.17 | 30.72 | 29.98 | 30.62 | 2,106,223 | +0.75(+2.50%) |
Jan 05, 2023 | 30.43 | 30.48 | 29.84 | 29.87 | 3,179,748 | -0.63(-2.07%) |
Jan 04, 2023 | 31.40 | 31.71 | 30.13 | 30.50 | 5,404,914 | -0.67(-2.15%) |
Jan 03, 2023 | 30.90 | 31.38 | 30.70 | 31.17 | 3,195,736 | +0.55(+1.78%) |
Dec 30, 2022 | 30.47 | 30.67 | 30.38 | 30.63 | 1,832,256 | -0.07(-0.22%) |
Dec 29, 2022 | 30.19 | 30.71 | 30.19 | 30.70 | 2,218,656 | +0.64(+2.14%) |
Dec 28, 2022 | 30.49 | 30.55 | 30.01 | 30.05 | 1,488,298 | -0.40(-1.32%) |
Dec 27, 2022 | 30.42 | 30.50 | 30.19 | 30.46 | 1,716,398 | +0.11(+0.35%) |
Dec 23, 2022 | 30.10 | 30.37 | 29.90 | 30.35 | 2,105,217 | +0.27(+0.89%) |
Dec 22, 2022 | 30.20 | 30.20 | 29.70 | 30.08 | 2,648,176 | -0.34(-1.13%) |
Dec 21, 2022 | 30.67 | 30.73 | 30.36 | 30.43 | 2,329,610 | -0.03(-0.09%) |
Dec 20, 2022 | 30.33 | 30.64 | 30.32 | 30.46 | 2,864,105 | +0.11(+0.35%) |
Dec 19, 2022 | 30.36 | 30.71 | 30.21 | 30.35 | 3,721,835 | -0.11(-0.35%) |
Dec 16, 2022 | 30.48 | 30.64 | 30.16 | 30.46 | 8,611,124 | -0.49(-1.58%) |
Dec 15, 2022 | 31.36 | 31.43 | 30.71 | 30.94 | 3,559,011 | -0.76(-2.39%) |
Dec 14, 2022 | 31.72 | 32.15 | 31.41 | 31.70 | 2,776,656 | -0.05(-0.15%) |
Dec 13, 2022 | 32.49 | 32.54 | 31.31 | 31.75 | 3,939,932 | +0.08(+0.24%) |
Dec 12, 2022 | 31.02 | 31.70 | 30.94 | 31.67 | 2,848,490 | +0.64(+2.07%) |
Dec 09, 2022 | 31.11 | 31.22 | 30.88 | 31.03 | 3,173,808 | -0.07(-0.22%) |
Dec 08, 2022 | 31.11 | 31.32 | 30.88 | 31.10 | 2,900,067 | +0.46(+1.50%) |
Dec 07, 2022 | 30.65 | 30.80 | 30.42 | 30.64 | 2,911,789 | -0.17(-0.56%) |
Dec 06, 2022 | 31.17 | 31.26 | 30.51 | 30.81 | 2,446,123 | -0.36(-1.17%) |
Dec 05, 2022 | 31.23 | 31.23 | 30.94 | 31.17 | 1,813,723 | -0.32(-1.00%) |
Dec 02, 2022 | 31.21 | 31.58 | 30.90 | 31.49 | 2,793,845 | -0.06(-0.18%) |
Dec 01, 2022 | 31.88 | 31.88 | 31.41 | 31.55 | 4,194,987 | -0.31(-0.96%) |
Nov 30, 2022 | 30.26 | 31.88 | 30.18 | 31.86 | 7,759,409 | +1.51(+4.99%) |
Nov 29, 2022 | 30.41 | 30.68 | 30.19 | 30.34 | 3,549,757 | -0.04(-0.13%) |
Nov 28, 2022 | 30.25 | 30.42 | 30.05 | 30.38 | 2,947,279 | -0.10(-0.34%) |
Nov 25, 2022 | 30.47 | 30.61 | 30.40 | 30.48 | 1,352,685 | +0.28(+0.91%) |
Nov 23, 2022 | 30.66 | 30.83 | 30.10 | 30.21 | 3,504,665 | -0.49(-1.58%) |
Nov 22, 2022 | 30.46 | 30.80 | 30.45 | 30.69 | 3,516,706 | +0.35(+1.16%) |
Nov 21, 2022 | 29.93 | 30.41 | 29.78 | 30.34 | 4,592,897 | +0.29(+0.95%) |
Nov 18, 2022 | 29.47 | 30.18 | 29.33 | 30.06 | 5,300,951 | +1.01(+3.47%) |
Nov 17, 2022 | 28.10 | 29.19 | 28.08 | 29.05 | 3,765,514 | +0.55(+1.94%) |
Nov 16, 2022 | 28.85 | 28.85 | 28.48 | 28.49 | 2,935,871 | -0.50(-1.74%) |
Nov 15, 2022 | 29.10 | 29.33 | 28.81 | 29.00 | 2,860,028 | +0.21(+0.73%) |
Nov 14, 2022 | 28.91 | 29.43 | 28.77 | 28.79 | 2,618,322 | -0.25(-0.85%) |
Nov 11, 2022 | 29.19 | 29.19 | 28.74 | 29.04 | 2,294,289 | -0.01(-0.03%) |
Nov 10, 2022 | 28.54 | 29.05 | 28.31 | 29.05 | 3,561,117 | +1.49(+5.43%) |
Nov 09, 2022 | 28.35 | 28.41 | 27.45 | 27.55 | 3,865,546 | -1.05(-3.66%) |
Nov 08, 2022 | 28.51 | 28.98 | 28.25 | 28.60 | 5,033,201 | +0.21(+0.74%) |
Nov 07, 2022 | 28.81 | 28.90 | 28.29 | 28.39 | 3,733,029 | -0.29(-1.00%) |
Nov 04, 2022 | 28.84 | 29.18 | 28.20 | 28.68 | 3,947,298 | +0.27(+0.94%) |
Nov 03, 2022 | 28.32 | 28.58 | 28.12 | 28.41 | 2,617,599 | -0.26(-0.90%) |
Nov 02, 2022 | 29.35 | 29.79 | 28.66 | 28.67 | 5,153,869 | -0.76(-2.59%) |