Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 33.43 | 33.53 | 33.06 | 33.28 | 6,186,168 | +0.13(+0.40%) |
Jan 30, 2023 | 33.56 | 33.63 | 33.12 | 33.15 | 5,118,424 | -0.17(-0.51%) |
Jan 27, 2023 | 33.34 | 33.44 | 33.15 | 33.32 | 3,683,130 | -0.04(-0.11%) |
Jan 26, 2023 | 33.33 | 33.42 | 33.00 | 33.35 | 5,285,091 | +0.16(+0.48%) |
Jan 25, 2023 | 32.98 | 33.28 | 32.96 | 33.19 | 3,987,849 | +0.44(+1.35%) |
Jan 24, 2023 | 33.03 | 33.03 | 32.57 | 32.75 | 5,341,013 | -0.62(-1.87%) |
Jan 23, 2023 | 33.37 | 33.54 | 33.29 | 33.37 | 4,199,163 | -0.02(-0.06%) |
Jan 20, 2023 | 33.28 | 33.40 | 33.12 | 33.39 | 4,441,121 | -0.22(-0.65%) |
Jan 19, 2023 | 33.27 | 33.72 | 33.25 | 33.61 | 3,265,539 | +0.40(+1.19%) |
Jan 18, 2023 | 33.55 | 33.61 | 33.16 | 33.21 | 5,132,563 | -0.35(-1.04%) |
Jan 17, 2023 | 33.49 | 33.70 | 33.39 | 33.56 | 3,882,647 | +0.17(+0.51%) |
Jan 13, 2023 | 33.22 | 33.48 | 33.19 | 33.39 | 4,750,744 | +0.22(+0.65%) |
Jan 12, 2023 | 32.79 | 33.30 | 32.53 | 33.17 | 3,574,589 | +0.45(+1.38%) |
Jan 11, 2023 | 32.65 | 32.78 | 32.48 | 32.72 | 3,072,570 | -0.07(-0.20%) |
Jan 10, 2023 | 32.78 | 32.91 | 32.61 | 32.79 | 3,203,017 | +0.20(+0.61%) |
Jan 09, 2023 | 32.99 | 33.22 | 32.57 | 32.59 | 4,597,043 | -0.37(-1.12%) |
Jan 06, 2023 | 32.40 | 33.00 | 32.31 | 32.96 | 3,115,574 | +0.42(+1.28%) |
Jan 05, 2023 | 32.64 | 32.75 | 32.41 | 32.54 | 4,611,904 | -0.52(-1.57%) |
Jan 04, 2023 | 33.57 | 33.59 | 32.98 | 33.06 | 2,916,232 | -0.25(-0.74%) |
Jan 03, 2023 | 32.98 | 33.42 | 32.94 | 33.31 | 3,332,467 | +0.14(+0.43%) |
Dec 30, 2022 | 33.03 | 33.33 | 32.90 | 33.16 | 2,800,890 | +0.01(+0.03%) |
Dec 29, 2022 | 32.99 | 33.26 | 32.97 | 33.16 | 2,536,667 | +0.33(+1.01%) |
Dec 28, 2022 | 33.23 | 33.34 | 32.81 | 32.82 | 3,358,716 | -0.27(-0.83%) |
Dec 27, 2022 | 33.26 | 33.28 | 33.06 | 33.10 | 2,650,838 | -0.14(-0.43%) |
Dec 23, 2022 | 33.28 | 33.37 | 33.04 | 33.24 | 3,547,674 | -0.08(-0.25%) |
Dec 22, 2022 | 33.21 | 33.38 | 33.09 | 33.33 | 3,532,445 | +0.01(+0.03%) |
Dec 21, 2022 | 33.23 | 33.83 | 33.17 | 33.32 | 5,941,788 | +0.29(+0.89%) |
Dec 20, 2022 | 32.86 | 33.17 | 32.86 | 33.02 | 3,935,300 | +0.11(+0.34%) |
Dec 19, 2022 | 33.05 | 33.16 | 32.78 | 32.91 | 3,337,326 | -0.08(-0.23%) |
Dec 16, 2022 | 33.22 | 33.30 | 32.91 | 32.99 | 6,732,431 | -0.64(-1.91%) |
Dec 15, 2022 | 34.02 | 34.12 | 33.59 | 33.63 | 3,928,661 | -0.27(-0.81%) |
Dec 14, 2022 | 34.05 | 34.25 | 33.72 | 33.90 | 7,093,321 | -0.22(-0.64%) |
Dec 13, 2022 | 34.48 | 34.70 | 33.91 | 34.12 | 7,630,630 | +0.42(+1.23%) |
Dec 12, 2022 | 33.86 | 34.07 | 33.67 | 33.70 | 4,706,560 | -0.25(-0.72%) |
Dec 09, 2022 | 34.33 | 34.45 | 33.91 | 33.95 | 4,803,232 | -0.59(-1.72%) |
Dec 08, 2022 | 34.32 | 34.92 | 34.27 | 34.54 | 9,078,653 | -0.26(-0.76%) |
Dec 07, 2022 | 35.44 | 35.52 | 34.71 | 34.81 | 15,004,583 | -0.98(-2.74%) |
Dec 06, 2022 | 32.79 | 37.51 | 32.32 | 35.79 | 32,589,372 | +2.60(+7.85%) |
Dec 05, 2022 | 33.07 | 33.49 | 33.06 | 33.18 | 5,635,040 | -0.18(-0.54%) |
Dec 02, 2022 | 32.97 | 33.48 | 32.95 | 33.36 | 5,185,582 | +0.30(+0.91%) |
Dec 01, 2022 | 32.84 | 33.24 | 32.81 | 33.06 | 4,092,945 | +0.42(+1.27%) |
Nov 30, 2022 | 32.46 | 32.65 | 31.98 | 32.65 | 4,332,913 | +0.22(+0.67%) |
Nov 29, 2022 | 32.38 | 32.67 | 32.27 | 32.43 | 4,309,661 | +0.57(+1.78%) |
Nov 28, 2022 | 31.87 | 32.14 | 31.81 | 31.86 | 7,575,152 | -0.22(-0.68%) |
Nov 25, 2022 | 31.90 | 32.14 | 31.87 | 32.08 | 1,742,984 | +0.28(+0.89%) |
Nov 23, 2022 | 31.78 | 31.97 | 31.57 | 31.80 | 3,659,502 | -0.15(-0.47%) |
Nov 22, 2022 | 31.73 | 31.96 | 31.68 | 31.95 | 3,555,123 | +0.39(+1.23%) |
Nov 21, 2022 | 31.67 | 31.69 | 31.31 | 31.56 | 4,238,318 | +0.52(+1.67%) |
Nov 18, 2022 | 30.91 | 31.17 | 30.86 | 31.04 | 4,246,277 | +0.28(+0.92%) |
Nov 17, 2022 | 30.43 | 30.80 | 30.34 | 30.76 | 3,739,216 | +0.01(+0.05%) |
Nov 16, 2022 | 30.98 | 31.06 | 30.61 | 30.74 | 5,682,367 | +0.58(+1.92%) |
Nov 15, 2022 | 30.49 | 30.55 | 29.95 | 30.16 | 5,874,221 | -0.23(-0.77%) |
Nov 14, 2022 | 30.34 | 30.77 | 30.30 | 30.40 | 8,252,402 | +0.90(+3.04%) |
Nov 11, 2022 | 29.72 | 29.80 | 29.17 | 29.50 | 14,007,465 | -1.77(-5.65%) |
Nov 10, 2022 | 31.07 | 31.30 | 30.76 | 31.27 | 5,010,648 | +0.98(+3.24%) |
Nov 09, 2022 | 30.12 | 30.50 | 30.08 | 30.29 | 6,413,396 | +0.19(+0.62%) |
Nov 08, 2022 | 30.00 | 30.36 | 29.89 | 30.10 | 6,892,334 | +0.26(+0.88%) |
Nov 07, 2022 | 29.87 | 30.08 | 29.59 | 29.84 | 8,592,817 | -0.98(-3.18%) |
Nov 04, 2022 | 31.06 | 31.07 | 30.55 | 30.82 | 5,765,410 | +0.14(+0.46%) |
Nov 03, 2022 | 30.52 | 30.81 | 30.38 | 30.68 | 5,865,383 | -0.26(-0.85%) |
Nov 02, 2022 | 31.86 | 30.91 | 30.94 | 7,499,551 | -0.32(-1.02%) |