Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 34.73 | 35.59 | 34.17 | 35.45 | 2,789,025 | +0.95(+2.75%) |
Jan 30, 2023 | 33.61 | 35.14 | 33.55 | 34.50 | 2,868,642 | +0.31(+0.91%) |
Jan 27, 2023 | 34.02 | 34.53 | 33.90 | 34.19 | 1,416,437 | -0.07(-0.20%) |
Jan 26, 2023 | 34.40 | 34.84 | 33.81 | 34.26 | 1,266,985 | +0.30(+0.88%) |
Jan 25, 2023 | 33.62 | 34.05 | 33.28 | 33.96 | 1,182,141 | -0.22(-0.64%) |
Jan 24, 2023 | 33.85 | 34.38 | 33.69 | 34.18 | 1,654,200 | +0.26(+0.77%) |
Jan 23, 2023 | 33.11 | 34.05 | 33.00 | 33.92 | 1,716,839 | +1.07(+3.26%) |
Jan 20, 2023 | 31.93 | 32.91 | 31.87 | 32.85 | 2,084,390 | +1.09(+3.43%) |
Jan 19, 2023 | 31.44 | 32.06 | 31.35 | 31.76 | 2,694,550 | -0.11(-0.35%) |
Jan 18, 2023 | 32.90 | 33.41 | 31.84 | 31.87 | 1,514,689 | -0.61(-1.88%) |
Jan 17, 2023 | 32.58 | 32.94 | 32.34 | 32.48 | 1,580,606 | -0.29(-0.88%) |
Jan 13, 2023 | 32.25 | 32.96 | 32.14 | 32.77 | 1,287,746 | +0.25(+0.77%) |
Jan 12, 2023 | 31.75 | 32.54 | 31.32 | 32.52 | 1,966,250 | +1.02(+3.24%) |
Jan 11, 2023 | 31.27 | 31.70 | 31.10 | 31.50 | 2,602,018 | +0.19(+0.61%) |
Jan 10, 2023 | 30.10 | 31.34 | 29.61 | 31.31 | 3,198,384 | +1.22(+4.05%) |
Jan 09, 2023 | 29.78 | 30.45 | 29.17 | 30.09 | 2,753,060 | -0.23(-0.76%) |
Jan 06, 2023 | 30.16 | 30.81 | 29.92 | 30.32 | 2,563,070 | -0.09(-0.30%) |
Jan 05, 2023 | 30.77 | 31.13 | 30.25 | 30.41 | 2,421,380 | -0.75(-2.41%) |
Jan 04, 2023 | 29.85 | 31.18 | 29.56 | 31.16 | 2,530,191 | +1.89(+6.46%) |
Jan 03, 2023 | 30.20 | 30.40 | 29.04 | 29.27 | 1,521,053 | -0.43(-1.45%) |
Dec 30, 2022 | 29.00 | 29.77 | 28.72 | 29.70 | 2,002,581 | +0.25(+0.85%) |
Dec 29, 2022 | 28.60 | 29.61 | 28.36 | 29.45 | 2,126,107 | +1.14(+4.03%) |
Dec 28, 2022 | 29.42 | 29.43 | 28.25 | 28.31 | 2,603,298 | -1.19(-4.03%) |
Dec 27, 2022 | 30.41 | 30.47 | 29.39 | 29.50 | 2,718,294 | -1.02(-3.34%) |
Dec 23, 2022 | 30.26 | 30.69 | 30.08 | 30.52 | 1,716,898 | +0.12(+0.39%) |
Dec 22, 2022 | 31.17 | 31.17 | 29.49 | 30.40 | 3,395,416 | -1.01(-3.22%) |
Dec 21, 2022 | 31.54 | 31.92 | 31.31 | 31.41 | 1,972,164 | +0.07(+0.22%) |
Dec 20, 2022 | 30.71 | 31.41 | 30.48 | 31.34 | 2,339,294 | +0.54(+1.75%) |
Dec 19, 2022 | 32.09 | 32.12 | 30.25 | 30.80 | 3,080,811 | -1.39(-4.32%) |
Dec 16, 2022 | 32.19 | 32.63 | 31.68 | 32.19 | 3,425,508 | -0.70(-2.13%) |
Dec 15, 2022 | 32.84 | 33.45 | 32.62 | 32.89 | 2,032,096 | -0.62(-1.85%) |
Dec 14, 2022 | 33.75 | 34.65 | 33.16 | 33.51 | 2,776,184 | -1.53(-4.37%) |
Dec 13, 2022 | 36.28 | 36.66 | 34.44 | 35.04 | 2,562,508 | +0.42(+1.21%) |
Dec 12, 2022 | 32.80 | 34.68 | 32.70 | 34.62 | 1,961,695 | +1.61(+4.88%) |
Dec 09, 2022 | 33.35 | 33.80 | 32.81 | 33.01 | 2,162,060 | +0.06(+0.18%) |
Dec 08, 2022 | 33.81 | 34.27 | 32.66 | 32.95 | 1,811,343 | -0.34(-1.02%) |
Dec 07, 2022 | 33.68 | 33.99 | 33.14 | 33.29 | 1,896,611 | -0.68(-2.00%) |
Dec 06, 2022 | 34.38 | 34.40 | 33.04 | 33.97 | 2,280,004 | -0.21(-0.61%) |
Dec 05, 2022 | 34.78 | 35.25 | 33.99 | 34.18 | 2,033,035 | -0.85(-2.43%) |
Dec 02, 2022 | 34.73 | 35.27 | 34.73 | 35.03 | 1,782,899 | -0.67(-1.88%) |
Dec 01, 2022 | 35.41 | 35.80 | 34.73 | 35.70 | 1,708,576 | +0.51(+1.45%) |
Nov 30, 2022 | 34.24 | 35.19 | 33.57 | 35.19 | 1,924,906 | +1.12(+3.29%) |
Nov 29, 2022 | 33.84 | 34.35 | 33.56 | 34.07 | 1,690,139 | +0.40(+1.19%) |
Nov 28, 2022 | 33.74 | 34.53 | 33.51 | 33.67 | 2,266,798 | -1.31(-3.74%) |
Nov 25, 2022 | 35.39 | 35.41 | 34.70 | 34.98 | 1,245,448 | -0.69(-1.93%) |
Nov 23, 2022 | 35.94 | 36.23 | 35.28 | 35.67 | 1,353,792 | -0.46(-1.27%) |
Nov 22, 2022 | 35.53 | 36.29 | 35.20 | 36.13 | 2,036,460 | +0.66(+1.86%) |
Nov 21, 2022 | 35.65 | 35.91 | 34.63 | 35.47 | 3,140,491 | -0.71(-1.96%) |
Nov 18, 2022 | 37.46 | 37.67 | 36.04 | 36.18 | 2,086,375 | -0.22(-0.60%) |
Nov 17, 2022 | 36.09 | 36.72 | 35.43 | 36.40 | 1,596,337 | -0.74(-1.99%) |
Nov 16, 2022 | 37.19 | 37.92 | 36.39 | 37.14 | 2,418,644 | -0.66(-1.75%) |
Nov 15, 2022 | 38.44 | 39.35 | 37.20 | 37.80 | 3,775,740 | +0.17(+0.45%) |
Nov 14, 2022 | 35.30 | 38.64 | 35.21 | 37.63 | 7,065,023 | +1.65(+4.59%) |
Nov 11, 2022 | 35.12 | 36.66 | 34.72 | 35.98 | 2,995,371 | +1.36(+3.93%) |
Nov 10, 2022 | 34.00 | 34.83 | 34.00 | 34.62 | 3,423,638 | +2.37(+7.35%) |
Nov 09, 2022 | 32.59 | 32.94 | 32.21 | 32.25 | 1,921,965 | -1.14(-3.41%) |
Nov 08, 2022 | 33.82 | 33.96 | 32.67 | 33.39 | 1,939,169 | -0.21(-0.63%) |
Nov 07, 2022 | 32.93 | 33.87 | 32.48 | 33.60 | 3,171,305 | +0.91(+2.78%) |
Nov 04, 2022 | 31.92 | 32.76 | 30.92 | 32.69 | 3,370,418 | +1.54(+4.94%) |
Nov 03, 2022 | 33.02 | 33.12 | 30.59 | 31.15 | 4,600,243 | -1.68(-5.12%) |
Nov 02, 2022 | 33.62 | 34.68 | 32.67 | 32.83 | 3,740,620 | -0.79(-2.35%) |