Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 29.50 | 30.33 | 29.44 | 30.28 | 15,738,252 | +1.02(+3.48%) |
Jan 30, 2023 | 29.27 | 29.77 | 29.10 | 29.26 | 13,944,790 | -0.20(-0.66%) |
Jan 27, 2023 | 29.52 | 30.10 | 29.27 | 29.46 | 19,841,760 | -0.07(-0.23%) |
Jan 26, 2023 | 29.96 | 30.04 | 28.78 | 29.53 | 26,102,266 | -0.88(-2.90%) |
Jan 25, 2023 | 30.82 | 30.87 | 29.64 | 30.41 | 22,701,478 | -0.79(-2.54%) |
Jan 24, 2023 | 31.08 | 31.26 | 30.41 | 31.20 | 13,272,428 | -0.19(-0.59%) |
Jan 23, 2023 | 31.44 | 31.82 | 31.11 | 31.39 | 9,519,537 | +0.04(+0.12%) |
Jan 20, 2023 | 30.85 | 31.37 | 30.62 | 31.35 | 24,557,884 | +0.45(+1.46%) |
Jan 19, 2023 | 31.30 | 31.41 | 30.87 | 30.90 | 10,234,748 | -0.67(-2.11%) |
Jan 18, 2023 | 31.90 | 32.36 | 31.56 | 31.57 | 12,142,139 | -0.36(-1.14%) |
Jan 17, 2023 | 31.90 | 32.19 | 31.58 | 31.93 | 13,626,316 | +0.18(+0.56%) |
Jan 13, 2023 | 31.59 | 31.81 | 31.42 | 31.75 | 7,616,891 | -0.07(-0.22%) |
Jan 12, 2023 | 31.76 | 32.03 | 31.58 | 31.82 | 10,791,240 | +0.04(+0.12%) |
Jan 11, 2023 | 31.92 | 31.96 | 31.38 | 31.78 | 11,224,450 | +0.05(+0.15%) |
Jan 10, 2023 | 31.23 | 31.74 | 31.23 | 31.73 | 11,412,400 | +0.25(+0.81%) |
Jan 09, 2023 | 31.53 | 31.96 | 31.39 | 31.48 | 14,991,301 | -0.05(-0.16%) |
Jan 06, 2023 | 30.47 | 31.69 | 30.46 | 31.53 | 11,026,763 | +1.25(+4.14%) |
Jan 05, 2023 | 30.47 | 30.63 | 30.16 | 30.27 | 11,906,944 | -0.36(-1.18%) |
Jan 04, 2023 | 30.37 | 30.84 | 30.26 | 30.63 | 9,743,934 | +0.39(+1.30%) |
Jan 03, 2023 | 30.44 | 30.53 | 29.92 | 30.24 | 8,504,997 | -0.10(-0.32%) |
Dec 30, 2022 | 30.38 | 30.48 | 30.09 | 30.34 | 7,483,106 | -0.25(-0.83%) |
Dec 29, 2022 | 30.42 | 30.71 | 30.34 | 30.60 | 5,659,594 | +0.39(+1.30%) |
Dec 28, 2022 | 30.60 | 30.74 | 30.20 | 30.20 | 7,787,532 | -0.39(-1.28%) |
Dec 27, 2022 | 30.66 | 30.71 | 30.40 | 30.60 | 10,366,052 | -0.01(-0.03%) |
Dec 23, 2022 | 30.40 | 30.67 | 30.22 | 30.61 | 6,999,428 | +0.27(+0.90%) |
Dec 22, 2022 | 30.31 | 30.39 | 29.89 | 30.33 | 8,602,338 | -0.24(-0.80%) |
Dec 21, 2022 | 30.44 | 30.61 | 30.27 | 30.58 | 11,716,237 | +0.48(+1.59%) |
Dec 20, 2022 | 30.44 | 30.57 | 29.91 | 30.10 | 18,288,058 | -0.44(-1.44%) |
Dec 19, 2022 | 30.98 | 31.13 | 30.24 | 30.54 | 10,857,049 | -0.46(-1.48%) |
Dec 16, 2022 | 30.79 | 31.11 | 30.43 | 31.00 | 34,692,560 | -0.12(-0.38%) |
Dec 15, 2022 | 31.60 | 31.60 | 30.80 | 31.11 | 15,108,591 | -0.88(-2.76%) |
Dec 14, 2022 | 32.04 | 32.46 | 31.76 | 32.00 | 11,944,740 | -0.07(-0.21%) |
Dec 13, 2022 | 32.56 | 32.64 | 31.70 | 32.06 | 15,844,765 | +0.51(+1.61%) |
Dec 12, 2022 | 30.85 | 31.58 | 30.76 | 31.56 | 14,402,877 | +0.78(+2.55%) |
Dec 09, 2022 | 30.89 | 30.99 | 30.68 | 30.77 | 10,754,977 | -0.10(-0.32%) |
Dec 08, 2022 | 30.39 | 30.99 | 30.38 | 30.87 | 11,987,411 | +0.60(+1.97%) |
Dec 07, 2022 | 30.52 | 30.76 | 30.22 | 30.27 | 14,878,471 | -0.24(-0.80%) |
Dec 06, 2022 | 30.74 | 30.81 | 30.10 | 30.52 | 14,611,083 | -0.19(-0.61%) |
Dec 05, 2022 | 31.15 | 31.17 | 30.63 | 30.70 | 19,264,782 | -0.69(-2.18%) |
Dec 02, 2022 | 31.45 | 31.66 | 31.09 | 31.39 | 11,413,932 | -0.62(-1.93%) |
Dec 01, 2022 | 32.19 | 32.31 | 31.72 | 32.01 | 11,535,805 | -0.01(-0.03%) |
Nov 30, 2022 | 31.61 | 32.06 | 31.05 | 32.02 | 24,687,542 | +0.51(+1.62%) |
Nov 29, 2022 | 31.22 | 31.55 | 30.86 | 31.51 | 13,695,794 | +0.56(+1.80%) |
Nov 28, 2022 | 31.15 | 31.28 | 30.82 | 30.95 | 17,333,920 | -0.31(-1.00%) |
Nov 25, 2022 | 31.51 | 31.57 | 31.23 | 31.26 | 5,980,228 | -0.05(-0.16%) |
Nov 23, 2022 | 31.16 | 31.43 | 31.06 | 31.31 | 9,902,886 | +0.15(+0.47%) |
Nov 22, 2022 | 30.77 | 31.44 | 30.75 | 31.16 | 16,089,614 | +0.61(+2.01%) |
Nov 21, 2022 | 30.02 | 30.60 | 29.70 | 30.55 | 20,392,888 | +0.40(+1.33%) |
Nov 18, 2022 | 30.39 | 30.50 | 29.79 | 30.15 | 15,724,369 | -0.07(-0.23%) |
Nov 17, 2022 | 30.12 | 30.22 | 29.74 | 30.22 | 12,522,313 | -0.28(-0.93%) |
Nov 16, 2022 | 30.50 | 30.68 | 30.30 | 30.50 | 10,259,598 | -0.07(-0.22%) |
Nov 15, 2022 | 31.39 | 31.75 | 30.16 | 30.57 | 17,254,766 | -0.48(-1.54%) |
Nov 14, 2022 | 30.92 | 31.64 | 30.79 | 31.05 | 12,603,288 | -0.14(-0.44%) |
Nov 11, 2022 | 31.02 | 31.30 | 30.61 | 31.18 | 15,047,655 | +0.70(+2.31%) |
Nov 10, 2022 | 29.78 | 30.56 | 29.52 | 30.48 | 18,769,674 | +1.75(+6.08%) |
Nov 09, 2022 | 29.02 | 29.20 | 28.66 | 28.73 | 10,803,005 | -0.54(-1.83%) |
Nov 08, 2022 | 29.26 | 29.41 | 28.75 | 29.27 | 14,912,703 | +0.02(+0.07%) |
Nov 07, 2022 | 29.10 | 29.31 | 28.96 | 29.25 | 10,167,955 | +0.32(+1.11%) |
Nov 04, 2022 | 28.52 | 29.06 | 28.52 | 28.93 | 14,204,535 | +0.61(+2.17%) |
Nov 03, 2022 | 27.58 | 28.54 | 27.46 | 28.31 | 19,852,784 | +0.46(+1.65%) |
Nov 02, 2022 | 28.39 | 29.03 | 27.84 | 27.85 | 15,661,097 | -0.53(-1.86%) |