Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 31.28 | 32.04 | 31.01 | 32.00 | 5,748,657 | +0.63(+2.00%) |
Jan 30, 2023 | 31.53 | 32.16 | 31.36 | 31.38 | 5,095,971 | -0.53(-1.68%) |
Jan 27, 2023 | 31.80 | 32.71 | 31.71 | 31.91 | 5,100,890 | +0.02(+0.06%) |
Jan 26, 2023 | 31.11 | 31.91 | 30.64 | 31.89 | 3,557,327 | +1.33(+4.34%) |
Jan 25, 2023 | 30.72 | 30.82 | 30.17 | 30.56 | 2,362,793 | -0.33(-1.07%) |
Jan 24, 2023 | 31.00 | 31.11 | 30.61 | 30.90 | 2,302,253 | -0.15(-0.48%) |
Jan 23, 2023 | 30.58 | 31.38 | 30.41 | 31.04 | 3,501,547 | +0.60(+1.97%) |
Jan 20, 2023 | 30.52 | 30.67 | 30.24 | 30.44 | 3,475,758 | -0.08(-0.27%) |
Jan 19, 2023 | 29.76 | 30.57 | 29.67 | 30.53 | 3,914,624 | +0.69(+2.32%) |
Jan 18, 2023 | 30.55 | 30.92 | 29.82 | 29.84 | 3,963,954 | -0.48(-1.58%) |
Jan 17, 2023 | 30.22 | 30.40 | 29.95 | 30.32 | 7,334,732 | +0.41(+1.39%) |
Jan 13, 2023 | 29.73 | 30.12 | 29.50 | 29.90 | 2,932,796 | +0.13(+0.43%) |
Jan 12, 2023 | 29.16 | 30.08 | 29.02 | 29.77 | 5,077,546 | +0.86(+2.96%) |
Jan 11, 2023 | 28.96 | 29.32 | 28.65 | 28.91 | 4,482,992 | +0.30(+1.06%) |
Jan 10, 2023 | 28.73 | 29.15 | 28.29 | 28.61 | 5,628,385 | -0.45(-1.55%) |
Jan 09, 2023 | 29.36 | 29.68 | 28.98 | 29.06 | 5,540,772 | +0.15(+0.51%) |
Jan 06, 2023 | 28.34 | 29.08 | 28.30 | 28.91 | 4,425,718 | +1.00(+3.57%) |
Jan 05, 2023 | 27.45 | 28.08 | 27.25 | 27.92 | 5,756,814 | +0.43(+1.58%) |
Jan 04, 2023 | 27.57 | 27.96 | 27.25 | 27.49 | 5,263,904 | -0.36(-1.29%) |
Jan 03, 2023 | 28.85 | 29.22 | 27.55 | 27.84 | 5,813,144 | -1.40(-4.79%) |
Dec 30, 2022 | 28.72 | 29.35 | 28.67 | 29.25 | 2,659,992 | +0.32(+1.12%) |
Dec 29, 2022 | 28.66 | 29.13 | 28.58 | 28.92 | 2,927,556 | +0.10(+0.35%) |
Dec 28, 2022 | 29.27 | 29.32 | 28.62 | 28.82 | 4,049,920 | -0.59(-2.01%) |
Dec 27, 2022 | 29.22 | 29.50 | 29.02 | 29.41 | 2,023,104 | +0.38(+1.30%) |
Dec 23, 2022 | 28.33 | 29.04 | 28.14 | 29.03 | 3,431,836 | +1.00(+3.58%) |
Dec 22, 2022 | 28.61 | 28.71 | 27.65 | 28.03 | 4,355,582 | -0.62(-2.16%) |
Dec 21, 2022 | 28.48 | 28.71 | 28.13 | 28.65 | 3,407,025 | +0.76(+2.71%) |
Dec 20, 2022 | 27.49 | 28.10 | 27.38 | 27.89 | 4,380,308 | +0.50(+1.82%) |
Dec 19, 2022 | 27.74 | 27.99 | 27.02 | 27.39 | 6,003,769 | -0.18(-0.67%) |
Dec 16, 2022 | 27.63 | 27.84 | 27.14 | 27.58 | 5,977,376 | -0.58(-2.06%) |
Dec 15, 2022 | 28.35 | 28.50 | 27.71 | 28.16 | 4,107,416 | -0.52(-1.80%) |
Dec 14, 2022 | 28.80 | 29.10 | 28.02 | 28.67 | 6,898,896 | +0.00(+0.00%) |
Dec 13, 2022 | 28.56 | 29.06 | 28.48 | 28.67 | 5,819,067 | +0.71(+2.54%) |
Dec 12, 2022 | 27.37 | 28.00 | 27.29 | 27.96 | 27,983,054 | +0.68(+2.50%) |
Dec 09, 2022 | 27.53 | 27.78 | 27.27 | 27.28 | 4,200,366 | -0.28(-1.00%) |
Dec 08, 2022 | 28.00 | 28.30 | 27.48 | 27.56 | 5,645,066 | +0.11(+0.40%) |
Dec 07, 2022 | 27.47 | 28.08 | 27.37 | 27.45 | 6,865,239 | -0.18(-0.63%) |
Dec 06, 2022 | 28.43 | 28.93 | 27.53 | 27.62 | 8,178,343 | -1.00(-3.48%) |
Dec 05, 2022 | 29.93 | 30.17 | 28.59 | 28.62 | 6,506,309 | -0.82(-2.79%) |
Dec 02, 2022 | 29.26 | 30.08 | 29.22 | 29.44 | 4,927,332 | -0.16(-0.53%) |
Dec 01, 2022 | 30.27 | 30.60 | 29.51 | 29.60 | 13,112,542 | -0.22(-0.74%) |
Nov 30, 2022 | 30.83 | 31.05 | 29.69 | 29.82 | 15,343,178 | -0.52(-1.70%) |
Nov 29, 2022 | 31.34 | 31.34 | 30.11 | 30.33 | 10,493,548 | -0.69(-2.22%) |
Nov 28, 2022 | 31.20 | 31.78 | 30.78 | 31.02 | 5,686,814 | -1.10(-3.42%) |
Nov 25, 2022 | 32.57 | 32.69 | 32.11 | 32.12 | 1,438,367 | -0.30(-0.92%) |
Nov 23, 2022 | 32.29 | 32.65 | 32.16 | 32.42 | 3,185,423 | -0.33(-1.00%) |
Nov 22, 2022 | 32.45 | 32.89 | 32.23 | 32.75 | 4,007,362 | +0.83(+2.61%) |
Nov 21, 2022 | 31.54 | 31.96 | 30.33 | 31.91 | 5,885,908 | -0.39(-1.21%) |
Nov 18, 2022 | 32.09 | 32.43 | 31.47 | 32.30 | 4,832,393 | -0.61(-1.85%) |
Nov 17, 2022 | 32.24 | 32.92 | 31.89 | 32.91 | 4,076,166 | +0.01(+0.03%) |
Nov 16, 2022 | 33.37 | 33.54 | 32.78 | 32.90 | 4,001,226 | -0.68(-2.03%) |
Nov 15, 2022 | 32.87 | 33.76 | 32.76 | 33.58 | 5,432,837 | +0.74(+2.27%) |
Nov 14, 2022 | 33.11 | 33.51 | 32.84 | 32.84 | 5,534,996 | -0.52(-1.55%) |
Nov 11, 2022 | 33.13 | 33.77 | 33.02 | 33.36 | 4,454,433 | +0.89(+2.74%) |
Nov 10, 2022 | 31.97 | 32.75 | 31.68 | 32.47 | 4,106,652 | +1.20(+3.83%) |
Nov 09, 2022 | 32.27 | 32.49 | 31.24 | 31.27 | 4,869,225 | -1.35(-4.14%) |
Nov 08, 2022 | 32.69 | 33.21 | 32.39 | 32.62 | 4,521,078 | -0.20(-0.61%) |
Nov 07, 2022 | 32.90 | 33.10 | 32.51 | 32.82 | 5,446,880 | +0.04(+0.11%) |
Nov 04, 2022 | 33.26 | 33.76 | 32.15 | 32.78 | 8,007,332 | +0.78(+2.44%) |
Nov 03, 2022 | 30.19 | 32.32 | 29.97 | 32.00 | 6,435,184 | +1.08(+3.49%) |
Nov 02, 2022 | 31.84 | 30.86 | 30.92 | 6,191,117 | -0.86(-2.71%) |