Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 33.83 | 34.24 | 33.62 | 34.22 | 12,011,165 | +0.46(+1.37%) |
Jan 30, 2023 | 33.74 | 34.09 | 33.70 | 33.75 | 4,156,244 | -0.28(-0.83%) |
Jan 27, 2023 | 33.92 | 34.23 | 33.81 | 34.04 | 3,865,094 | +0.08(+0.22%) |
Jan 26, 2023 | 33.94 | 34.20 | 33.61 | 33.96 | 6,061,640 | +0.25(+0.73%) |
Jan 25, 2023 | 32.94 | 33.78 | 32.87 | 33.72 | 5,652,586 | +0.58(+1.74%) |
Jan 24, 2023 | 33.47 | 33.69 | 33.14 | 33.14 | 6,984,635 | -0.34(-1.01%) |
Jan 23, 2023 | 32.76 | 33.61 | 32.70 | 33.48 | 6,278,457 | +0.85(+2.60%) |
Jan 20, 2023 | 31.71 | 32.70 | 31.71 | 32.63 | 7,340,997 | +0.91(+2.88%) |
Jan 19, 2023 | 30.51 | 32.02 | 30.02 | 31.72 | 10,865,260 | +0.87(+2.81%) |
Jan 18, 2023 | 31.85 | 31.87 | 30.82 | 30.85 | 9,370,670 | -1.31(-4.07%) |
Jan 17, 2023 | 32.64 | 32.67 | 32.08 | 32.16 | 5,034,966 | -0.50(-1.53%) |
Jan 13, 2023 | 32.37 | 32.74 | 31.68 | 32.66 | 4,898,757 | -0.25(-0.75%) |
Jan 12, 2023 | 32.49 | 33.08 | 32.36 | 32.91 | 4,465,415 | +0.55(+1.69%) |
Jan 11, 2023 | 32.75 | 32.75 | 32.34 | 32.36 | 5,304,515 | -0.13(-0.41%) |
Jan 10, 2023 | 32.32 | 32.49 | 31.95 | 32.49 | 2,972,444 | +0.23(+0.70%) |
Jan 09, 2023 | 32.65 | 32.74 | 32.20 | 32.26 | 3,826,046 | -0.25(-0.75%) |
Jan 06, 2023 | 31.53 | 32.61 | 31.33 | 32.51 | 7,626,313 | +1.27(+4.08%) |
Jan 05, 2023 | 31.43 | 31.52 | 30.95 | 31.24 | 5,325,670 | -0.31(-0.99%) |
Jan 04, 2023 | 31.15 | 31.68 | 31.03 | 31.55 | 6,074,948 | +0.77(+2.51%) |
Jan 03, 2023 | 31.29 | 31.50 | 30.64 | 30.77 | 5,671,993 | -0.16(-0.52%) |
Dec 30, 2022 | 30.79 | 31.10 | 30.67 | 30.93 | 4,900,736 | +0.00(+0.00%) |
Dec 29, 2022 | 30.80 | 31.04 | 30.55 | 30.93 | 3,194,845 | +0.40(+1.30%) |
Dec 28, 2022 | 30.74 | 30.81 | 30.36 | 30.54 | 4,483,985 | -0.07(-0.24%) |
Dec 27, 2022 | 30.29 | 30.63 | 30.09 | 30.61 | 3,917,972 | +0.36(+1.20%) |
Dec 23, 2022 | 30.17 | 30.34 | 29.96 | 30.25 | 3,529,696 | +0.26(+0.87%) |
Dec 22, 2022 | 29.55 | 30.00 | 29.26 | 29.99 | 4,148,451 | +0.13(+0.44%) |
Dec 21, 2022 | 29.91 | 30.14 | 29.81 | 29.86 | 3,700,804 | +0.28(+0.95%) |
Dec 20, 2022 | 29.60 | 29.83 | 29.49 | 29.58 | 4,011,078 | +0.04(+0.13%) |
Dec 19, 2022 | 29.49 | 29.94 | 29.19 | 29.54 | 4,296,320 | +0.05(+0.16%) |
Dec 16, 2022 | 29.46 | 29.87 | 29.19 | 29.49 | 7,829,574 | -0.31(-1.03%) |
Dec 15, 2022 | 29.67 | 30.03 | 29.33 | 29.80 | 6,862,675 | -0.34(-1.11%) |
Dec 14, 2022 | 30.83 | 30.95 | 29.88 | 30.14 | 6,147,956 | -0.61(-1.97%) |
Dec 13, 2022 | 31.70 | 31.89 | 30.60 | 30.74 | 8,915,827 | -0.31(-0.99%) |
Dec 12, 2022 | 30.69 | 31.16 | 30.28 | 31.05 | 6,821,605 | +0.35(+1.16%) |
Dec 09, 2022 | 30.83 | 30.93 | 30.45 | 30.70 | 4,946,512 | +0.07(+0.21%) |
Dec 08, 2022 | 30.91 | 31.01 | 30.38 | 30.63 | 4,833,004 | -0.14(-0.45%) |
Dec 07, 2022 | 30.22 | 31.14 | 30.01 | 30.77 | 7,134,638 | +0.68(+2.26%) |
Dec 06, 2022 | 30.70 | 30.91 | 30.00 | 30.09 | 6,659,404 | -0.66(-2.15%) |
Dec 05, 2022 | 32.69 | 32.69 | 30.56 | 30.75 | 6,245,808 | -2.15(-6.52%) |
Dec 02, 2022 | 32.86 | 33.18 | 32.74 | 32.90 | 5,055,784 | -0.49(-1.45%) |
Dec 01, 2022 | 33.94 | 34.09 | 32.88 | 33.39 | 4,875,935 | -0.55(-1.62%) |
Nov 30, 2022 | 33.39 | 34.02 | 32.55 | 33.94 | 6,002,339 | +0.34(+1.00%) |
Nov 29, 2022 | 33.30 | 33.72 | 33.11 | 33.60 | 2,962,136 | +0.38(+1.15%) |
Nov 28, 2022 | 33.74 | 33.81 | 33.14 | 33.22 | 3,421,333 | -0.83(-2.44%) |
Nov 25, 2022 | 34.10 | 34.22 | 33.95 | 34.05 | 1,089,019 | +0.14(+0.41%) |
Nov 23, 2022 | 33.69 | 33.98 | 33.59 | 33.91 | 3,040,306 | +0.00(+0.00%) |
Nov 22, 2022 | 33.67 | 33.94 | 33.58 | 33.91 | 3,232,356 | +0.49(+1.45%) |
Nov 21, 2022 | 33.17 | 33.53 | 33.14 | 33.42 | 2,245,377 | +0.17(+0.51%) |
Nov 18, 2022 | 33.59 | 33.67 | 32.77 | 33.26 | 3,627,891 | +0.28(+0.85%) |
Nov 17, 2022 | 32.87 | 33.00 | 32.52 | 32.97 | 3,703,746 | -0.43(-1.29%) |
Nov 16, 2022 | 34.02 | 34.13 | 33.24 | 33.40 | 4,098,947 | -0.62(-1.81%) |
Nov 15, 2022 | 34.36 | 34.66 | 33.55 | 34.02 | 5,743,521 | +0.37(+1.11%) |
Nov 14, 2022 | 34.31 | 34.52 | 33.64 | 33.65 | 5,917,806 | -0.75(-2.17%) |
Nov 11, 2022 | 33.95 | 34.72 | 33.95 | 34.39 | 7,905,271 | +0.52(+1.54%) |
Nov 10, 2022 | 33.26 | 34.00 | 33.26 | 33.87 | 7,823,261 | +1.69(+5.25%) |
Nov 09, 2022 | 32.29 | 32.57 | 31.97 | 32.18 | 4,097,104 | -0.59(-1.79%) |
Nov 08, 2022 | 32.66 | 32.98 | 32.41 | 32.77 | 4,684,268 | +0.07(+0.20%) |
Nov 07, 2022 | 32.95 | 33.14 | 32.41 | 32.70 | 3,512,629 | -0.09(-0.28%) |
Nov 04, 2022 | 32.12 | 32.87 | 31.99 | 32.80 | 6,253,532 | +1.12(+3.54%) |
Nov 03, 2022 | 32.02 | 32.05 | 31.22 | 31.68 | 4,911,888 | -0.72(-2.22%) |
Nov 02, 2022 | 33.36 | 33.69 | 32.35 | 32.40 | 5,024,501 | -1.02(-3.04%) |