Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 35.80 | 36.27 | 35.58 | 36.09 | 2,168,409 | +0.29(+0.82%) |
Jan 30, 2023 | 35.89 | 36.07 | 35.62 | 35.80 | 1,373,823 | -0.46(-1.27%) |
Jan 27, 2023 | 35.92 | 36.47 | 35.60 | 36.26 | 2,327,589 | +0.14(+0.38%) |
Jan 26, 2023 | 36.00 | 36.19 | 35.60 | 36.12 | 1,525,416 | +0.26(+0.74%) |
Jan 25, 2023 | 34.97 | 35.86 | 34.97 | 35.86 | 1,833,779 | +0.69(+1.95%) |
Jan 24, 2023 | 36.30 | 36.44 | 34.93 | 35.17 | 2,109,912 | -1.49(-4.06%) |
Jan 23, 2023 | 36.31 | 37.05 | 36.31 | 36.66 | 1,678,413 | +0.43(+1.19%) |
Jan 20, 2023 | 35.92 | 36.30 | 35.76 | 36.23 | 1,524,248 | +0.34(+0.96%) |
Jan 19, 2023 | 35.93 | 36.28 | 35.40 | 35.89 | 2,052,410 | -0.29(-0.81%) |
Jan 18, 2023 | 36.18 | 36.96 | 36.06 | 36.18 | 2,023,316 | +0.10(+0.27%) |
Jan 17, 2023 | 35.78 | 36.21 | 35.42 | 36.08 | 1,500,380 | +0.26(+0.74%) |
Jan 13, 2023 | 35.03 | 36.01 | 35.03 | 35.82 | 2,007,321 | +0.54(+1.53%) |
Jan 12, 2023 | 34.95 | 35.38 | 34.30 | 35.28 | 3,291,895 | +0.87(+2.53%) |
Jan 11, 2023 | 33.07 | 34.49 | 32.85 | 34.41 | 2,794,106 | +1.75(+5.37%) |
Jan 10, 2023 | 32.16 | 32.84 | 31.86 | 32.65 | 1,384,100 | +0.32(+1.00%) |
Jan 09, 2023 | 32.52 | 33.01 | 32.29 | 32.33 | 1,498,932 | -0.43(-1.32%) |
Jan 06, 2023 | 32.70 | 32.95 | 31.99 | 32.76 | 2,100,769 | +0.33(+1.03%) |
Jan 05, 2023 | 32.82 | 32.87 | 31.95 | 32.43 | 4,546,821 | -0.68(-2.04%) |
Jan 04, 2023 | 32.55 | 33.35 | 32.27 | 33.10 | 3,773,479 | +1.07(+3.33%) |
Jan 03, 2023 | 31.38 | 33.13 | 30.95 | 32.03 | 1,687,615 | +0.83(+2.67%) |
Dec 30, 2022 | 31.32 | 31.70 | 30.85 | 31.20 | 1,380,623 | -0.43(-1.36%) |
Dec 29, 2022 | 30.44 | 31.91 | 30.22 | 31.63 | 1,162,773 | +1.40(+4.62%) |
Dec 28, 2022 | 31.42 | 31.51 | 30.22 | 30.24 | 1,465,708 | -1.06(-3.40%) |
Dec 27, 2022 | 31.16 | 31.40 | 30.71 | 31.30 | 1,023,335 | +0.23(+0.75%) |
Dec 23, 2022 | 30.56 | 31.11 | 30.49 | 31.07 | 1,297,968 | +0.34(+1.11%) |
Dec 22, 2022 | 30.41 | 30.74 | 29.88 | 30.72 | 1,856,520 | +0.15(+0.48%) |
Dec 21, 2022 | 30.46 | 30.70 | 30.38 | 30.58 | 1,600,451 | +0.44(+1.46%) |
Dec 20, 2022 | 29.73 | 30.35 | 29.35 | 30.14 | 2,303,931 | +0.27(+0.92%) |
Dec 19, 2022 | 29.64 | 29.89 | 29.33 | 29.87 | 1,490,015 | +0.08(+0.26%) |
Dec 16, 2022 | 30.30 | 30.69 | 29.35 | 29.79 | 5,072,003 | -0.72(-2.37%) |
Dec 15, 2022 | 30.74 | 31.16 | 30.46 | 30.51 | 2,240,296 | -0.77(-2.47%) |
Dec 14, 2022 | 30.73 | 31.37 | 30.32 | 31.28 | 2,797,764 | +0.38(+1.23%) |
Dec 13, 2022 | 30.87 | 31.07 | 30.42 | 30.90 | 2,299,577 | +1.11(+3.74%) |
Dec 12, 2022 | 29.58 | 29.86 | 29.14 | 29.79 | 1,451,488 | +0.25(+0.86%) |
Dec 09, 2022 | 29.36 | 29.89 | 29.31 | 29.53 | 1,214,713 | -0.02(-0.07%) |
Dec 08, 2022 | 29.08 | 29.80 | 28.91 | 29.55 | 1,387,708 | +0.51(+1.75%) |
Dec 07, 2022 | 29.45 | 29.98 | 28.76 | 29.05 | 1,583,405 | -0.34(-1.16%) |
Dec 06, 2022 | 29.80 | 30.14 | 29.15 | 29.39 | 1,568,827 | -0.50(-1.67%) |
Dec 05, 2022 | 30.82 | 30.82 | 29.67 | 29.89 | 1,634,693 | -1.03(-3.35%) |
Dec 02, 2022 | 30.20 | 30.98 | 30.09 | 30.92 | 1,520,096 | +0.23(+0.76%) |
Dec 01, 2022 | 29.69 | 30.74 | 29.69 | 30.69 | 2,933,740 | +1.15(+3.90%) |
Nov 30, 2022 | 29.32 | 29.59 | 28.02 | 29.53 | 3,811,222 | +0.05(+0.17%) |
Nov 29, 2022 | 29.64 | 30.10 | 29.36 | 29.48 | 1,417,617 | -0.24(-0.82%) |
Nov 28, 2022 | 30.47 | 30.53 | 29.56 | 29.73 | 2,309,261 | -1.00(-3.24%) |
Nov 25, 2022 | 30.19 | 30.81 | 29.94 | 30.72 | 629,428 | +0.49(+1.61%) |
Nov 23, 2022 | 29.63 | 30.39 | 29.50 | 30.24 | 1,470,736 | +0.60(+2.01%) |
Nov 22, 2022 | 29.88 | 30.06 | 29.31 | 29.64 | 2,083,208 | -0.22(-0.75%) |
Nov 21, 2022 | 30.14 | 30.34 | 29.61 | 29.87 | 1,805,058 | -0.52(-1.70%) |
Nov 18, 2022 | 30.50 | 30.71 | 30.13 | 30.38 | 2,010,928 | +0.43(+1.43%) |
Nov 17, 2022 | 29.28 | 29.98 | 29.02 | 29.95 | 2,639,882 | +0.09(+0.29%) |
Nov 16, 2022 | 30.60 | 31.05 | 29.63 | 29.87 | 2,987,002 | -0.72(-2.36%) |
Nov 15, 2022 | 29.52 | 31.22 | 29.52 | 30.59 | 3,372,567 | +0.97(+3.26%) |
Nov 14, 2022 | 28.59 | 31.04 | 28.07 | 29.62 | 5,327,358 | -1.66(-5.30%) |
Nov 11, 2022 | 29.89 | 31.50 | 29.60 | 31.28 | 4,195,120 | +1.73(+5.85%) |
Nov 10, 2022 | 29.25 | 29.79 | 29.07 | 29.55 | 3,221,701 | +1.50(+5.36%) |
Nov 09, 2022 | 27.28 | 28.36 | 26.97 | 28.05 | 2,646,304 | +0.64(+2.35%) |
Nov 08, 2022 | 27.37 | 28.03 | 26.95 | 27.41 | 3,224,560 | +0.05(+0.18%) |
Nov 07, 2022 | 26.63 | 27.54 | 26.63 | 27.36 | 2,380,845 | +0.85(+3.20%) |
Nov 04, 2022 | 26.49 | 26.99 | 26.10 | 26.51 | 2,855,133 | +0.32(+1.23%) |
Nov 03, 2022 | 27.18 | 27.27 | 25.84 | 26.19 | 3,363,396 | -1.32(-4.79%) |
Nov 02, 2022 | 30.32 | 27.38 | 27.50 | 4,040,994 | -2.75(-9.10%) |