Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 30.66 | 30.84 | 30.46 | 30.68 | 40,560,252 | -0.19(-0.62%) |
Jan 30, 2023 | 31.07 | 31.20 | 30.75 | 30.87 | 62,216,688 | -1.19(-3.70%) |
Jan 27, 2023 | 32.18 | 32.20 | 31.88 | 32.06 | 31,789,290 | -0.06(-0.18%) |
Jan 26, 2023 | 32.05 | 32.16 | 31.84 | 32.11 | 35,494,268 | +0.41(+1.31%) |
Jan 25, 2023 | 31.54 | 31.72 | 31.25 | 31.70 | 23,024,622 | +0.07(+0.21%) |
Jan 24, 2023 | 31.48 | 31.71 | 31.40 | 31.63 | 25,053,540 | -0.06(-0.18%) |
Jan 23, 2023 | 31.59 | 31.87 | 31.41 | 31.69 | 33,524,474 | +0.35(+1.11%) |
Jan 20, 2023 | 31.00 | 31.36 | 30.90 | 31.34 | 61,641,628 | +0.76(+2.49%) |
Jan 19, 2023 | 30.30 | 30.68 | 30.28 | 30.58 | 49,875,712 | +0.60(+1.99%) |
Jan 18, 2023 | 30.60 | 30.68 | 29.97 | 29.98 | 35,266,736 | -0.30(-0.99%) |
Jan 17, 2023 | 30.52 | 30.55 | 30.22 | 30.28 | 49,938,152 | -0.68(-2.18%) |
Jan 13, 2023 | 30.64 | 31.00 | 30.63 | 30.96 | 53,730,280 | +0.43(+1.42%) |
Jan 12, 2023 | 30.63 | 30.63 | 30.22 | 30.52 | 55,384,636 | -0.26(-0.85%) |
Jan 11, 2023 | 30.56 | 30.90 | 30.43 | 30.78 | 42,394,056 | +0.31(+1.01%) |
Jan 10, 2023 | 30.23 | 30.50 | 30.05 | 30.47 | 37,165,196 | +0.38(+1.25%) |
Jan 09, 2023 | 30.44 | 30.49 | 30.06 | 30.10 | 37,903,684 | +0.00(+0.00%) |
Jan 06, 2023 | 29.76 | 30.15 | 29.50 | 30.10 | 40,475,212 | +0.08(+0.26%) |
Jan 05, 2023 | 29.61 | 30.13 | 29.53 | 30.02 | 38,366,664 | -0.07(-0.22%) |
Jan 04, 2023 | 29.28 | 30.09 | 29.13 | 30.09 | 72,656,296 | +1.80(+6.38%) |
Jan 03, 2023 | 28.03 | 28.50 | 28.01 | 28.28 | 42,919,168 | +0.98(+3.60%) |
Dec 30, 2022 | 27.49 | 27.73 | 27.24 | 27.30 | 33,970,912 | -0.68(-2.45%) |
Dec 29, 2022 | 27.58 | 27.99 | 27.47 | 27.98 | 45,849,416 | +0.82(+3.02%) |
Dec 28, 2022 | 27.79 | 27.88 | 27.16 | 27.16 | 48,610,808 | -0.93(-3.30%) |
Dec 27, 2022 | 27.40 | 28.27 | 27.30 | 28.09 | 62,445,216 | +1.27(+4.75%) |
Dec 23, 2022 | 27.12 | 27.18 | 26.79 | 26.82 | 17,949,404 | -0.15(-0.57%) |
Dec 22, 2022 | 27.22 | 27.35 | 26.75 | 26.97 | 26,524,462 | -0.16(-0.60%) |
Dec 21, 2022 | 26.62 | 27.16 | 26.47 | 27.14 | 33,838,352 | +0.74(+2.81%) |
Dec 20, 2022 | 26.40 | 26.74 | 26.37 | 26.39 | 30,421,830 | -0.41(-1.51%) |
Dec 19, 2022 | 27.11 | 27.14 | 26.77 | 26.80 | 22,183,266 | -0.15(-0.57%) |
Dec 16, 2022 | 27.08 | 27.30 | 26.94 | 26.95 | 32,230,916 | +0.08(+0.29%) |
Dec 15, 2022 | 27.62 | 27.86 | 26.76 | 26.88 | 59,636,656 | -0.66(-2.38%) |
Dec 14, 2022 | 27.43 | 27.68 | 27.30 | 27.53 | 44,639,936 | +0.17(+0.63%) |
Dec 13, 2022 | 27.89 | 28.10 | 27.21 | 27.36 | 54,907,984 | +0.33(+1.22%) |
Dec 12, 2022 | 27.17 | 27.19 | 26.73 | 27.03 | 46,287,712 | -0.32(-1.17%) |
Dec 09, 2022 | 27.75 | 27.84 | 27.33 | 27.35 | 43,319,812 | -0.14(-0.52%) |
Dec 08, 2022 | 27.38 | 27.59 | 27.22 | 27.49 | 61,467,008 | +0.87(+3.26%) |
Dec 07, 2022 | 26.49 | 26.80 | 26.34 | 26.62 | 47,992,164 | -0.59(-2.15%) |
Dec 06, 2022 | 27.30 | 27.45 | 26.99 | 27.21 | 44,793,976 | +0.34(+1.27%) |
Dec 05, 2022 | 27.37 | 27.40 | 26.74 | 26.87 | 36,762,780 | -0.09(-0.32%) |
Dec 02, 2022 | 25.97 | 27.11 | 25.91 | 26.95 | 67,155,368 | +0.75(+2.85%) |
Dec 01, 2022 | 26.27 | 26.47 | 26.06 | 26.20 | 55,888,084 | -0.40(-1.49%) |
Nov 30, 2022 | 26.20 | 26.80 | 26.15 | 26.60 | 90,002,800 | +1.24(+4.88%) |
Nov 29, 2022 | 25.26 | 25.48 | 25.19 | 25.36 | 61,362,960 | +1.23(+5.09%) |
Nov 28, 2022 | 23.80 | 24.43 | 23.78 | 24.14 | 33,172,182 | +0.21(+0.87%) |
Nov 25, 2022 | 24.05 | 24.13 | 23.92 | 23.93 | 19,421,964 | -0.42(-1.71%) |
Nov 23, 2022 | 24.26 | 24.43 | 24.18 | 24.34 | 24,570,740 | +0.31(+1.30%) |
Nov 22, 2022 | 23.87 | 24.10 | 23.78 | 24.03 | 29,284,472 | -0.24(-0.97%) |
Nov 21, 2022 | 24.33 | 24.50 | 24.17 | 24.27 | 44,753,372 | -0.38(-1.53%) |
Nov 18, 2022 | 24.92 | 24.93 | 24.57 | 24.65 | 53,675,640 | -0.79(-3.12%) |
Nov 17, 2022 | 24.32 | 25.49 | 24.31 | 25.44 | 54,805,900 | +0.59(+2.36%) |
Nov 16, 2022 | 25.18 | 25.22 | 24.77 | 24.85 | 35,883,924 | -0.57(-2.23%) |
Nov 15, 2022 | 25.44 | 25.63 | 25.13 | 25.42 | 69,092,024 | +1.25(+5.16%) |
Nov 14, 2022 | 24.28 | 24.40 | 24.04 | 24.17 | 43,384,672 | +0.13(+0.55%) |
Nov 11, 2022 | 23.90 | 24.19 | 23.77 | 24.04 | 70,255,392 | +1.03(+4.47%) |
Nov 10, 2022 | 22.74 | 23.06 | 22.64 | 23.01 | 56,933,400 | +1.32(+6.10%) |
Nov 09, 2022 | 22.05 | 22.11 | 21.68 | 21.69 | 52,617,004 | -0.93(-4.09%) |
Nov 08, 2022 | 22.47 | 22.74 | 22.26 | 22.62 | 30,498,244 | -0.02(-0.08%) |
Nov 07, 2022 | 22.83 | 23.02 | 22.52 | 22.63 | 39,669,104 | +0.11(+0.50%) |
Nov 04, 2022 | 22.44 | 22.53 | 21.93 | 22.52 | 87,494,168 | +1.59(+7.58%) |
Nov 03, 2022 | 20.40 | 21.05 | 20.40 | 20.93 | 47,875,852 | +0.21(+1.00%) |
Nov 02, 2022 | 20.81 | 20.73 | 65,652,212 | +0.09(+0.46%) |