Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 32.86 | 33.17 | 32.72 | 33.14 | 2,077,044 | +0.27(+0.83%) |
Jan 30, 2023 | 32.78 | 33.07 | 32.70 | 32.86 | 1,999,177 | -0.19(-0.56%) |
Jan 27, 2023 | 33.13 | 33.27 | 32.87 | 33.05 | 1,555,438 | -0.11(-0.32%) |
Jan 26, 2023 | 32.74 | 33.24 | 32.63 | 33.16 | 2,293,180 | +0.46(+1.40%) |
Jan 25, 2023 | 32.47 | 33.33 | 32.26 | 32.70 | 5,437,005 | +0.80(+2.51%) |
Jan 24, 2023 | 31.72 | 32.07 | 31.60 | 31.90 | 1,775,469 | +0.00(+0.00%) |
Jan 23, 2023 | 30.85 | 31.97 | 30.85 | 31.90 | 1,813,964 | +1.08(+3.52%) |
Jan 20, 2023 | 30.72 | 30.89 | 30.49 | 30.81 | 2,003,666 | +0.24(+0.80%) |
Jan 19, 2023 | 30.62 | 30.71 | 30.09 | 30.57 | 2,888,582 | -0.17(-0.54%) |
Jan 18, 2023 | 31.02 | 31.32 | 30.69 | 30.73 | 2,440,965 | -0.28(-0.91%) |
Jan 17, 2023 | 31.40 | 31.62 | 30.91 | 31.02 | 1,806,037 | -0.55(-1.73%) |
Jan 13, 2023 | 31.22 | 31.58 | 31.08 | 31.56 | 1,759,971 | +0.12(+0.37%) |
Jan 12, 2023 | 31.43 | 31.55 | 31.03 | 31.45 | 2,292,848 | +0.14(+0.44%) |
Jan 11, 2023 | 31.23 | 31.37 | 30.74 | 31.31 | 2,515,249 | +0.18(+0.56%) |
Jan 10, 2023 | 30.49 | 31.15 | 30.38 | 31.13 | 2,112,017 | +0.61(+1.98%) |
Jan 09, 2023 | 31.02 | 31.22 | 30.48 | 30.53 | 4,212,564 | -0.47(-1.51%) |
Jan 06, 2023 | 30.31 | 31.03 | 30.22 | 31.00 | 2,112,152 | +0.88(+2.92%) |
Jan 05, 2023 | 30.47 | 30.47 | 29.91 | 30.12 | 2,595,952 | -0.42(-1.37%) |
Jan 04, 2023 | 29.83 | 30.62 | 29.36 | 30.54 | 2,505,511 | +0.99(+3.34%) |
Jan 03, 2023 | 29.60 | 29.90 | 29.30 | 29.55 | 2,816,901 | -0.10(-0.33%) |
Dec 30, 2022 | 29.58 | 29.74 | 29.21 | 29.65 | 2,684,496 | -0.19(-0.62%) |
Dec 29, 2022 | 29.62 | 30.12 | 29.48 | 29.84 | 1,298,767 | +0.44(+1.49%) |
Dec 28, 2022 | 29.81 | 29.94 | 29.35 | 29.40 | 1,279,924 | -0.50(-1.67%) |
Dec 27, 2022 | 30.03 | 30.07 | 29.57 | 29.89 | 1,229,215 | -0.14(-0.45%) |
Dec 23, 2022 | 29.76 | 30.11 | 29.71 | 30.03 | 1,464,123 | +0.25(+0.85%) |
Dec 22, 2022 | 29.39 | 29.82 | 29.30 | 29.78 | 1,741,511 | +0.17(+0.56%) |
Dec 21, 2022 | 29.44 | 29.79 | 29.31 | 29.61 | 2,559,231 | +0.37(+1.27%) |
Dec 20, 2022 | 28.79 | 29.29 | 28.67 | 29.24 | 2,609,413 | +0.45(+1.56%) |
Dec 19, 2022 | 29.91 | 29.91 | 28.57 | 28.79 | 2,259,760 | -1.22(-4.07%) |
Dec 16, 2022 | 29.80 | 30.15 | 29.64 | 30.01 | 5,379,666 | +0.04(+0.13%) |
Dec 15, 2022 | 30.81 | 30.89 | 29.94 | 29.97 | 2,427,073 | -1.07(-3.46%) |
Dec 14, 2022 | 31.05 | 31.60 | 30.84 | 31.05 | 2,143,936 | -0.22(-0.72%) |
Dec 13, 2022 | 31.63 | 31.98 | 31.05 | 31.27 | 2,372,263 | +0.49(+1.59%) |
Dec 12, 2022 | 30.54 | 30.79 | 30.26 | 30.78 | 2,290,940 | +0.21(+0.70%) |
Dec 09, 2022 | 30.27 | 30.77 | 30.06 | 30.57 | 1,624,689 | +0.30(+1.00%) |
Dec 08, 2022 | 30.09 | 30.86 | 29.91 | 30.27 | 2,078,819 | +0.29(+0.98%) |
Dec 07, 2022 | 30.16 | 30.52 | 29.58 | 29.97 | 2,886,389 | -0.29(-0.97%) |
Dec 06, 2022 | 31.38 | 31.84 | 30.05 | 30.27 | 3,624,653 | -0.99(-3.16%) |
Dec 05, 2022 | 31.72 | 31.96 | 31.22 | 31.25 | 2,908,880 | -0.53(-1.66%) |
Dec 02, 2022 | 30.99 | 31.82 | 30.68 | 31.78 | 2,888,734 | +0.44(+1.40%) |
Dec 01, 2022 | 31.78 | 31.97 | 30.92 | 31.34 | 2,968,863 | -0.34(-1.08%) |
Nov 30, 2022 | 30.88 | 31.70 | 30.51 | 31.68 | 4,324,727 | +0.71(+2.30%) |
Nov 29, 2022 | 30.38 | 31.00 | 30.28 | 30.97 | 2,351,640 | +0.70(+2.32%) |
Nov 28, 2022 | 30.34 | 30.69 | 30.12 | 30.27 | 2,014,646 | -0.28(-0.93%) |
Nov 25, 2022 | 30.37 | 30.57 | 30.23 | 30.55 | 922,985 | +0.21(+0.68%) |
Nov 23, 2022 | 30.07 | 30.41 | 29.84 | 30.34 | 2,466,689 | +0.18(+0.58%) |
Nov 22, 2022 | 30.02 | 30.22 | 29.82 | 30.17 | 1,849,820 | +0.38(+1.28%) |
Nov 21, 2022 | 30.31 | 30.42 | 29.52 | 29.79 | 2,331,154 | -0.41(-1.36%) |
Nov 18, 2022 | 30.27 | 30.37 | 29.92 | 30.20 | 2,182,068 | +0.29(+0.98%) |
Nov 17, 2022 | 29.39 | 30.01 | 29.38 | 29.90 | 2,119,993 | +0.14(+0.46%) |
Nov 16, 2022 | 30.01 | 30.03 | 29.24 | 29.77 | 2,440,682 | -0.25(-0.85%) |
Nov 15, 2022 | 30.03 | 30.58 | 29.75 | 30.02 | 2,728,767 | +0.33(+1.12%) |
Nov 14, 2022 | 29.86 | 30.43 | 29.67 | 29.69 | 3,671,569 | -0.11(-0.36%) |
Nov 11, 2022 | 29.01 | 29.97 | 28.76 | 29.80 | 3,018,119 | +1.05(+3.67%) |
Nov 10, 2022 | 28.65 | 29.00 | 28.41 | 28.74 | 3,287,767 | +0.98(+3.52%) |
Nov 09, 2022 | 28.21 | 28.21 | 27.40 | 27.77 | 3,572,284 | -0.88(-3.07%) |
Nov 08, 2022 | 28.37 | 29.15 | 28.27 | 28.64 | 4,001,066 | +0.20(+0.69%) |
Nov 07, 2022 | 29.45 | 29.57 | 28.20 | 28.45 | 3,501,991 | -0.68(-2.35%) |
Nov 04, 2022 | 29.59 | 29.85 | 28.47 | 29.13 | 3,891,547 | -0.11(-0.37%) |
Nov 03, 2022 | 29.14 | 29.47 | 28.82 | 29.24 | 2,664,141 | -0.10(-0.33%) |
Nov 02, 2022 | 29.45 | 30.49 | 29.33 | 29.34 | 4,394,222 | -0.47(-1.57%) |