Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 33.43 | 33.54 | 33.06 | 33.28 | 6,185,099 | +0.13(+0.40%) |
Jan 30, 2023 | 33.57 | 33.63 | 33.13 | 33.15 | 5,117,539 | -0.17(-0.51%) |
Jan 27, 2023 | 33.35 | 33.45 | 33.15 | 33.32 | 3,682,493 | -0.04(-0.11%) |
Jan 26, 2023 | 33.33 | 33.43 | 33.01 | 33.36 | 5,284,178 | +0.16(+0.48%) |
Jan 25, 2023 | 32.98 | 33.28 | 32.96 | 33.20 | 3,987,160 | +0.44(+1.35%) |
Jan 24, 2023 | 33.04 | 33.04 | 32.58 | 32.76 | 5,340,090 | -0.62(-1.87%) |
Jan 23, 2023 | 33.38 | 33.54 | 33.29 | 33.38 | 4,198,437 | -0.02(-0.06%) |
Jan 20, 2023 | 33.28 | 33.41 | 33.12 | 33.40 | 4,440,353 | -0.22(-0.65%) |
Jan 19, 2023 | 33.27 | 33.73 | 33.26 | 33.61 | 3,264,980 | +0.40(+1.19%) |
Jan 18, 2023 | 33.56 | 33.61 | 33.16 | 33.22 | 5,131,676 | -0.35(-1.04%) |
Jan 17, 2023 | 33.50 | 33.71 | 33.40 | 33.57 | 3,881,976 | +0.17(+0.51%) |
Jan 13, 2023 | 33.23 | 33.48 | 33.20 | 33.40 | 4,749,923 | +0.22(+0.65%) |
Jan 12, 2023 | 32.79 | 33.30 | 32.54 | 33.18 | 3,573,971 | +0.45(+1.38%) |
Jan 11, 2023 | 32.66 | 32.79 | 32.49 | 32.73 | 3,072,039 | -0.07(-0.20%) |
Jan 10, 2023 | 32.78 | 32.91 | 32.61 | 32.79 | 3,202,464 | +0.20(+0.61%) |
Jan 09, 2023 | 33.00 | 33.23 | 32.58 | 32.59 | 4,596,249 | -0.37(-1.12%) |
Jan 06, 2023 | 32.41 | 33.01 | 32.31 | 32.96 | 3,115,036 | +0.42(+1.28%) |
Jan 05, 2023 | 32.64 | 32.76 | 32.42 | 32.55 | 4,611,107 | -0.52(-1.57%) |
Jan 04, 2023 | 33.58 | 33.60 | 32.98 | 33.07 | 2,915,728 | -0.25(-0.74%) |
Jan 03, 2023 | 32.98 | 33.43 | 32.94 | 33.31 | 3,331,891 | +0.14(+0.43%) |
Dec 30, 2022 | 33.04 | 33.33 | 32.91 | 33.17 | 2,800,406 | +0.01(+0.03%) |
Dec 29, 2022 | 33.00 | 33.26 | 32.97 | 33.16 | 2,536,228 | +0.33(+1.01%) |
Dec 28, 2022 | 33.24 | 33.35 | 32.81 | 32.83 | 3,358,135 | -0.27(-0.83%) |
Dec 27, 2022 | 33.26 | 33.28 | 33.06 | 33.10 | 2,650,380 | -0.14(-0.43%) |
Dec 23, 2022 | 33.28 | 33.38 | 33.05 | 33.25 | 3,547,061 | -0.09(-0.26%) |
Dec 22, 2022 | 33.22 | 33.39 | 33.09 | 33.33 | 3,531,835 | +0.01(+0.03%) |
Dec 21, 2022 | 33.24 | 33.84 | 33.17 | 33.32 | 5,940,761 | +0.29(+0.89%) |
Dec 20, 2022 | 32.87 | 33.17 | 32.87 | 33.03 | 3,934,620 | +0.11(+0.34%) |
Dec 19, 2022 | 33.06 | 33.17 | 32.78 | 32.92 | 3,336,750 | -0.08(-0.23%) |
Dec 16, 2022 | 33.23 | 33.31 | 32.92 | 32.99 | 6,731,268 | -0.64(-1.91%) |
Dec 15, 2022 | 34.03 | 34.12 | 33.60 | 33.63 | 3,927,982 | -0.27(-0.81%) |
Dec 14, 2022 | 34.06 | 34.26 | 33.73 | 33.91 | 7,092,095 | -0.22(-0.64%) |
Dec 13, 2022 | 34.48 | 34.71 | 33.92 | 34.12 | 7,629,311 | +0.42(+1.23%) |
Dec 12, 2022 | 33.87 | 34.08 | 33.68 | 33.71 | 4,705,746 | -0.25(-0.72%) |
Dec 09, 2022 | 34.34 | 34.45 | 33.93 | 33.95 | 4,802,402 | -0.59(-1.72%) |
Dec 08, 2022 | 34.32 | 34.92 | 34.27 | 34.55 | 9,077,084 | -0.26(-0.76%) |
Dec 07, 2022 | 35.45 | 35.53 | 34.72 | 34.81 | 15,001,990 | -0.98(-2.74%) |
Dec 06, 2022 | 32.79 | 37.51 | 32.32 | 35.79 | 32,583,740 | +2.61(+7.85%) |
Dec 05, 2022 | 33.08 | 33.50 | 33.07 | 33.19 | 5,634,066 | -0.18(-0.54%) |
Dec 02, 2022 | 32.97 | 33.48 | 32.95 | 33.37 | 5,184,686 | +0.30(+0.91%) |
Dec 01, 2022 | 32.85 | 33.25 | 32.81 | 33.07 | 4,092,238 | +0.42(+1.27%) |
Nov 30, 2022 | 32.46 | 32.65 | 31.99 | 32.65 | 4,332,164 | +0.22(+0.67%) |
Nov 29, 2022 | 32.39 | 32.68 | 32.27 | 32.43 | 4,308,916 | +0.57(+1.78%) |
Nov 28, 2022 | 31.88 | 32.14 | 31.82 | 31.87 | 7,573,843 | -0.22(-0.68%) |
Nov 25, 2022 | 31.91 | 32.14 | 31.88 | 32.08 | 1,742,683 | +0.28(+0.89%) |
Nov 23, 2022 | 31.78 | 31.97 | 31.57 | 31.80 | 3,658,869 | -0.15(-0.47%) |
Nov 22, 2022 | 31.74 | 31.96 | 31.69 | 31.95 | 3,554,509 | +0.39(+1.23%) |
Nov 21, 2022 | 31.68 | 31.70 | 31.31 | 31.57 | 4,237,586 | +0.52(+1.67%) |
Nov 18, 2022 | 30.91 | 31.18 | 30.86 | 31.05 | 4,245,543 | +0.28(+0.92%) |
Nov 17, 2022 | 30.43 | 30.80 | 30.35 | 30.76 | 3,738,570 | +0.01(+0.05%) |
Nov 16, 2022 | 30.98 | 31.07 | 30.61 | 30.75 | 5,681,385 | +0.58(+1.92%) |
Nov 15, 2022 | 30.50 | 30.56 | 29.96 | 30.17 | 5,873,206 | -0.23(-0.77%) |
Nov 14, 2022 | 30.35 | 30.78 | 30.30 | 30.40 | 8,250,976 | +0.90(+3.04%) |
Nov 11, 2022 | 29.72 | 29.81 | 29.17 | 29.51 | 14,005,044 | -1.77(-5.65%) |
Nov 10, 2022 | 31.08 | 31.30 | 30.77 | 31.27 | 5,009,782 | +0.98(+3.24%) |
Nov 09, 2022 | 30.12 | 30.51 | 30.09 | 30.29 | 6,412,288 | +0.19(+0.62%) |
Nov 08, 2022 | 30.00 | 30.36 | 29.90 | 30.10 | 6,891,143 | +0.26(+0.88%) |
Nov 07, 2022 | 29.87 | 30.09 | 29.59 | 29.84 | 8,591,332 | -0.98(-3.18%) |
Nov 04, 2022 | 31.07 | 31.08 | 30.55 | 30.82 | 5,764,414 | +0.14(+0.46%) |
Nov 03, 2022 | 30.53 | 30.81 | 30.38 | 30.68 | 5,864,370 | -0.26(-0.85%) |
Nov 02, 2022 | 31.86 | 30.91 | 30.95 | 7,498,255 | -0.32(-1.02%) |