Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 32.12 | 33.27 | 32.12 | 33.18 | 3,289,048 | +0.91(+2.82%) |
Jan 30, 2023 | 32.46 | 32.71 | 32.24 | 32.27 | 2,283,939 | -0.37(-1.13%) |
Jan 27, 2023 | 32.21 | 33.00 | 32.17 | 32.64 | 2,530,971 | +0.44(+1.35%) |
Jan 26, 2023 | 32.10 | 32.27 | 32.03 | 32.20 | 1,410,104 | +0.23(+0.73%) |
Jan 25, 2023 | 31.86 | 31.98 | 31.68 | 31.97 | 768,130 | -0.03(-0.09%) |
Jan 24, 2023 | 31.21 | 32.05 | 31.19 | 32.00 | 1,443,350 | +0.45(+1.41%) |
Jan 23, 2023 | 31.48 | 31.84 | 31.25 | 31.55 | 1,275,101 | +0.14(+0.43%) |
Jan 20, 2023 | 30.90 | 31.49 | 30.62 | 31.42 | 2,133,879 | +0.47(+1.53%) |
Jan 19, 2023 | 31.02 | 31.57 | 30.93 | 30.94 | 1,744,096 | -0.20(-0.65%) |
Jan 18, 2023 | 31.61 | 31.80 | 31.14 | 31.15 | 1,211,209 | -0.43(-1.35%) |
Jan 17, 2023 | 31.51 | 31.78 | 31.23 | 31.57 | 1,047,533 | +0.16(+0.52%) |
Jan 13, 2023 | 31.43 | 31.69 | 31.23 | 31.41 | 1,653,574 | -0.41(-1.28%) |
Jan 12, 2023 | 31.73 | 32.01 | 31.36 | 31.81 | 1,486,528 | +0.39(+1.23%) |
Jan 11, 2023 | 30.24 | 31.50 | 30.24 | 31.43 | 2,231,897 | +1.49(+4.98%) |
Jan 10, 2023 | 30.07 | 30.20 | 29.78 | 29.94 | 2,087,314 | -0.10(-0.32%) |
Jan 09, 2023 | 29.94 | 30.43 | 29.66 | 30.03 | 1,609,651 | +0.07(+0.23%) |
Jan 06, 2023 | 28.80 | 30.00 | 28.76 | 29.97 | 1,776,055 | +1.30(+4.52%) |
Jan 05, 2023 | 29.30 | 29.31 | 28.46 | 28.67 | 2,284,836 | -0.85(-2.88%) |
Jan 04, 2023 | 29.03 | 29.56 | 28.87 | 29.52 | 2,322,691 | +0.73(+2.52%) |
Jan 03, 2023 | 29.10 | 29.50 | 28.38 | 28.80 | 1,420,369 | -0.37(-1.26%) |
Dec 30, 2022 | 29.29 | 29.45 | 28.82 | 29.16 | 1,420,204 | -0.32(-1.08%) |
Dec 29, 2022 | 28.97 | 29.55 | 28.90 | 29.48 | 1,131,817 | +0.64(+2.21%) |
Dec 28, 2022 | 29.31 | 29.54 | 28.80 | 28.84 | 1,074,944 | -0.44(-1.49%) |
Dec 27, 2022 | 29.55 | 29.55 | 29.10 | 29.28 | 1,576,305 | -0.20(-0.69%) |
Dec 23, 2022 | 29.05 | 29.49 | 28.88 | 29.48 | 1,095,894 | +0.32(+1.09%) |
Dec 22, 2022 | 29.10 | 29.23 | 28.59 | 29.16 | 1,765,573 | -0.15(-0.53%) |
Dec 21, 2022 | 29.33 | 29.60 | 29.13 | 29.32 | 1,506,328 | +0.19(+0.66%) |
Dec 20, 2022 | 29.13 | 29.41 | 28.87 | 29.12 | 2,162,380 | -0.20(-0.69%) |
Dec 19, 2022 | 29.74 | 29.81 | 29.12 | 29.33 | 1,278,478 | -0.50(-1.69%) |
Dec 16, 2022 | 29.66 | 30.16 | 29.32 | 29.83 | 4,417,630 | -0.65(-2.13%) |
Dec 15, 2022 | 30.89 | 31.15 | 30.30 | 30.48 | 2,723,027 | -0.81(-2.60%) |
Dec 14, 2022 | 31.55 | 32.01 | 31.17 | 31.29 | 1,560,203 | -0.31(-0.98%) |
Dec 13, 2022 | 32.04 | 32.21 | 31.14 | 31.60 | 2,519,478 | +0.40(+1.30%) |
Dec 12, 2022 | 31.50 | 31.61 | 30.64 | 31.20 | 1,994,520 | -0.42(-1.34%) |
Dec 09, 2022 | 31.72 | 32.09 | 31.62 | 31.62 | 1,925,219 | -0.11(-0.33%) |
Dec 08, 2022 | 31.80 | 32.14 | 31.62 | 31.73 | 2,959,538 | +0.21(+0.67%) |
Dec 07, 2022 | 30.79 | 31.63 | 30.79 | 31.52 | 3,057,309 | +0.65(+2.12%) |
Dec 06, 2022 | 31.36 | 31.36 | 30.76 | 30.86 | 1,793,100 | -0.46(-1.47%) |
Dec 05, 2022 | 31.45 | 31.63 | 31.17 | 31.32 | 1,347,208 | -0.38(-1.18%) |
Dec 02, 2022 | 31.38 | 31.88 | 31.28 | 31.70 | 2,086,684 | -0.01(-0.03%) |
Dec 01, 2022 | 32.14 | 32.41 | 31.37 | 31.71 | 3,121,698 | -0.12(-0.36%) |
Nov 30, 2022 | 30.75 | 31.84 | 30.70 | 31.82 | 3,024,877 | +0.54(+1.72%) |
Nov 29, 2022 | 30.30 | 31.31 | 30.29 | 31.28 | 3,104,062 | +0.86(+2.81%) |
Nov 28, 2022 | 30.80 | 31.15 | 30.37 | 30.43 | 1,715,509 | -0.71(-2.29%) |
Nov 25, 2022 | 31.11 | 31.23 | 30.91 | 31.14 | 507,331 | +0.28(+0.90%) |
Nov 23, 2022 | 30.92 | 31.14 | 30.70 | 30.86 | 1,538,377 | -0.08(-0.25%) |
Nov 22, 2022 | 30.78 | 30.99 | 30.58 | 30.94 | 2,806,440 | +0.33(+1.07%) |
Nov 21, 2022 | 30.28 | 30.84 | 30.12 | 30.61 | 2,080,675 | -0.18(-0.59%) |
Nov 18, 2022 | 30.50 | 30.80 | 30.25 | 30.79 | 2,690,129 | +0.72(+2.40%) |
Nov 17, 2022 | 29.93 | 30.28 | 29.75 | 30.07 | 2,137,323 | -0.22(-0.73%) |
Nov 16, 2022 | 30.59 | 30.70 | 30.23 | 30.29 | 1,875,007 | -0.37(-1.19%) |
Nov 15, 2022 | 30.55 | 30.75 | 30.23 | 30.66 | 3,049,370 | +0.51(+1.69%) |
Nov 14, 2022 | 30.64 | 30.78 | 30.07 | 30.15 | 2,451,177 | -0.69(-2.25%) |
Nov 11, 2022 | 31.27 | 31.57 | 30.76 | 30.84 | 2,890,887 | -0.43(-1.38%) |
Nov 10, 2022 | 29.92 | 31.27 | 29.43 | 31.27 | 3,122,514 | +2.56(+8.91%) |
Nov 09, 2022 | 28.85 | 29.27 | 28.67 | 28.71 | 1,899,861 | -0.17(-0.60%) |
Nov 08, 2022 | 28.64 | 29.15 | 28.53 | 28.89 | 1,663,708 | +0.25(+0.87%) |
Nov 07, 2022 | 29.66 | 29.84 | 28.50 | 28.64 | 3,819,596 | -0.88(-2.97%) |
Nov 04, 2022 | 29.60 | 29.72 | 28.23 | 29.51 | 5,093,974 | -0.43(-1.45%) |
Nov 03, 2022 | 29.98 | 30.19 | 29.54 | 29.95 | 2,077,221 | -0.43(-1.43%) |
Nov 02, 2022 | 30.74 | 30.32 | 30.38 | 2,778,939 | -0.34(-1.10%) |