Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 31.30 | 31.65 | 31.21 | 31.64 | 4,400,625 | +0.34(+1.09%) |
Jan 30, 2023 | 31.51 | 31.61 | 31.29 | 31.30 | 2,920,339 | -0.24(-0.76%) |
Jan 27, 2023 | 31.39 | 31.70 | 31.30 | 31.54 | 3,829,735 | +0.15(+0.47%) |
Jan 26, 2023 | 31.53 | 31.58 | 31.23 | 31.40 | 3,433,975 | +0.14(+0.44%) |
Jan 25, 2023 | 31.84 | 31.94 | 31.13 | 31.26 | 5,271,270 | -0.82(-2.55%) |
Jan 24, 2023 | 32.32 | 32.32 | 31.77 | 32.08 | 5,547,546 | -0.27(-0.84%) |
Jan 23, 2023 | 32.43 | 32.48 | 32.16 | 32.35 | 2,785,397 | +0.02(+0.05%) |
Jan 20, 2023 | 32.00 | 32.37 | 31.72 | 32.33 | 3,244,969 | +0.37(+1.16%) |
Jan 19, 2023 | 31.70 | 32.08 | 31.67 | 31.96 | 2,451,098 | +0.15(+0.46%) |
Jan 18, 2023 | 32.30 | 32.52 | 31.78 | 31.81 | 2,873,542 | -0.38(-1.18%) |
Jan 17, 2023 | 32.14 | 32.31 | 32.10 | 32.19 | 3,055,053 | -0.06(-0.19%) |
Jan 13, 2023 | 32.25 | 32.47 | 32.08 | 32.25 | 3,898,027 | -0.12(-0.38%) |
Jan 12, 2023 | 32.11 | 32.44 | 31.90 | 32.38 | 3,383,211 | +0.47(+1.48%) |
Jan 11, 2023 | 31.79 | 31.98 | 31.63 | 31.91 | 2,423,392 | +0.25(+0.81%) |
Jan 10, 2023 | 31.79 | 31.79 | 31.39 | 31.65 | 2,860,704 | -0.02(-0.05%) |
Jan 09, 2023 | 31.60 | 31.77 | 31.56 | 31.67 | 3,103,829 | +0.37(+1.18%) |
Jan 06, 2023 | 30.85 | 31.40 | 30.76 | 31.30 | 4,556,844 | +0.70(+2.30%) |
Jan 05, 2023 | 30.60 | 30.74 | 30.33 | 30.59 | 2,954,274 | -0.12(-0.40%) |
Jan 04, 2023 | 30.25 | 30.92 | 30.25 | 30.72 | 5,310,976 | +0.57(+1.90%) |
Jan 03, 2023 | 30.05 | 30.35 | 29.89 | 30.14 | 3,788,799 | -0.05(-0.18%) |
Dec 30, 2022 | 30.17 | 30.38 | 30.12 | 30.20 | 2,522,221 | -0.13(-0.43%) |
Dec 29, 2022 | 30.05 | 30.41 | 30.01 | 30.33 | 2,183,538 | +0.36(+1.18%) |
Dec 28, 2022 | 30.59 | 30.69 | 29.94 | 29.97 | 2,983,582 | -0.66(-2.14%) |
Dec 27, 2022 | 30.46 | 30.67 | 30.40 | 30.63 | 2,053,594 | +0.13(+0.43%) |
Dec 23, 2022 | 30.12 | 30.54 | 30.07 | 30.50 | 2,868,227 | +0.51(+1.70%) |
Dec 22, 2022 | 30.25 | 30.30 | 29.53 | 29.99 | 3,846,190 | -0.36(-1.17%) |
Dec 21, 2022 | 30.05 | 30.38 | 29.96 | 30.35 | 6,857,197 | +0.62(+2.08%) |
Dec 20, 2022 | 29.39 | 29.89 | 29.32 | 29.73 | 4,592,805 | +0.46(+1.56%) |
Dec 19, 2022 | 29.80 | 29.84 | 29.13 | 29.27 | 10,976,990 | -0.36(-1.22%) |
Dec 16, 2022 | 29.70 | 29.83 | 29.36 | 29.63 | 5,955,060 | -0.43(-1.44%) |
Dec 15, 2022 | 30.51 | 30.51 | 29.88 | 30.07 | 4,362,510 | -0.60(-1.96%) |
Dec 14, 2022 | 30.72 | 30.96 | 30.48 | 30.67 | 5,033,054 | -0.08(-0.25%) |
Dec 13, 2022 | 30.79 | 31.08 | 30.62 | 30.75 | 7,040,908 | +0.36(+1.17%) |
Dec 12, 2022 | 30.23 | 30.40 | 30.11 | 30.39 | 23,090,866 | +0.17(+0.56%) |
Dec 09, 2022 | 30.12 | 30.48 | 30.12 | 30.22 | 2,910,027 | -0.08(-0.25%) |
Dec 08, 2022 | 30.65 | 30.66 | 30.15 | 30.30 | 2,759,682 | -0.02(-0.08%) |
Dec 07, 2022 | 30.42 | 30.66 | 30.25 | 30.32 | 3,128,036 | -0.10(-0.33%) |
Dec 06, 2022 | 30.72 | 30.96 | 30.28 | 30.42 | 3,511,404 | -0.41(-1.33%) |
Dec 05, 2022 | 31.42 | 31.53 | 30.77 | 30.83 | 3,321,109 | -0.53(-1.70%) |
Dec 02, 2022 | 31.44 | 31.62 | 31.20 | 31.36 | 3,936,593 | -0.27(-0.85%) |
Dec 01, 2022 | 32.08 | 32.13 | 31.57 | 31.64 | 4,299,949 | -0.25(-0.80%) |
Nov 30, 2022 | 31.91 | 32.25 | 31.42 | 31.89 | 6,168,075 | +0.33(+1.05%) |
Nov 29, 2022 | 31.91 | 31.99 | 31.55 | 31.56 | 4,411,528 | -0.26(-0.83%) |
Nov 28, 2022 | 31.90 | 32.19 | 31.73 | 31.82 | 2,975,649 | -0.42(-1.29%) |
Nov 25, 2022 | 32.11 | 32.53 | 32.11 | 32.24 | 1,737,284 | +0.22(+0.70%) |
Nov 23, 2022 | 31.57 | 32.04 | 31.51 | 32.01 | 3,697,527 | +0.34(+1.07%) |
Nov 22, 2022 | 31.29 | 31.86 | 31.29 | 31.67 | 4,247,597 | +0.63(+2.01%) |
Nov 21, 2022 | 30.87 | 31.08 | 30.59 | 31.05 | 3,682,020 | -0.12(-0.37%) |
Nov 18, 2022 | 30.97 | 31.19 | 30.89 | 31.16 | 2,672,516 | +0.02(+0.07%) |
Nov 17, 2022 | 30.86 | 31.20 | 30.82 | 31.14 | 3,614,488 | -0.09(-0.27%) |
Nov 16, 2022 | 31.19 | 31.36 | 31.08 | 31.23 | 3,828,808 | +0.05(+0.15%) |
Nov 15, 2022 | 31.46 | 31.46 | 31.05 | 31.18 | 3,894,723 | +0.16(+0.52%) |
Nov 14, 2022 | 31.84 | 31.85 | 30.96 | 31.02 | 12,155,751 | -0.12(-0.38%) |
Nov 11, 2022 | 30.76 | 31.28 | 30.67 | 31.14 | 10,265,721 | +0.68(+2.22%) |
Nov 10, 2022 | 29.81 | 30.50 | 29.76 | 30.46 | 3,806,017 | +1.22(+4.18%) |
Nov 09, 2022 | 29.78 | 29.94 | 29.17 | 29.24 | 3,986,706 | -0.65(-2.17%) |
Nov 08, 2022 | 29.71 | 29.95 | 29.43 | 29.88 | 4,720,812 | +0.16(+0.53%) |
Nov 07, 2022 | 29.89 | 29.89 | 29.46 | 29.73 | 10,455,426 | -0.20(-0.67%) |
Nov 04, 2022 | 29.78 | 30.35 | 29.56 | 29.93 | 5,702,793 | +0.89(+3.05%) |
Nov 03, 2022 | 28.51 | 29.24 | 28.39 | 29.04 | 4,044,641 | +0.23(+0.80%) |
Nov 02, 2022 | 29.06 | 28.78 | 28.81 | 4,128,198 | -0.16(-0.56%) |