Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 31.29 | 31.64 | 31.20 | 31.63 | 4,401,905 | +0.34(+1.09%) |
Jan 30, 2023 | 31.50 | 31.60 | 31.28 | 31.29 | 2,921,189 | -0.24(-0.76%) |
Jan 27, 2023 | 31.38 | 31.70 | 31.29 | 31.53 | 3,830,849 | +0.15(+0.47%) |
Jan 26, 2023 | 31.53 | 31.57 | 31.22 | 31.39 | 3,434,974 | +0.14(+0.44%) |
Jan 25, 2023 | 31.83 | 31.93 | 31.12 | 31.25 | 5,272,803 | -0.82(-2.55%) |
Jan 24, 2023 | 32.31 | 32.31 | 31.77 | 32.07 | 5,549,160 | -0.27(-0.84%) |
Jan 23, 2023 | 32.42 | 32.48 | 32.15 | 32.34 | 2,786,207 | +0.02(+0.05%) |
Jan 20, 2023 | 31.99 | 32.36 | 31.71 | 32.32 | 3,245,914 | +0.37(+1.16%) |
Jan 19, 2023 | 31.69 | 32.07 | 31.66 | 31.95 | 2,451,811 | +0.15(+0.46%) |
Jan 18, 2023 | 32.29 | 32.51 | 31.77 | 31.80 | 2,874,378 | -0.38(-1.18%) |
Jan 17, 2023 | 32.13 | 32.30 | 32.09 | 32.18 | 3,055,942 | -0.06(-0.19%) |
Jan 13, 2023 | 32.24 | 32.46 | 32.07 | 32.24 | 3,899,161 | -0.12(-0.38%) |
Jan 12, 2023 | 32.10 | 32.43 | 31.89 | 32.37 | 3,384,195 | +0.47(+1.48%) |
Jan 11, 2023 | 31.78 | 31.97 | 31.62 | 31.90 | 2,424,097 | +0.25(+0.81%) |
Jan 10, 2023 | 31.78 | 31.78 | 31.38 | 31.64 | 2,861,535 | -0.02(-0.05%) |
Jan 09, 2023 | 31.60 | 31.77 | 31.55 | 31.66 | 3,104,732 | +0.37(+1.18%) |
Jan 06, 2023 | 30.84 | 31.39 | 30.75 | 31.29 | 4,558,170 | +0.70(+2.30%) |
Jan 05, 2023 | 30.59 | 30.73 | 30.32 | 30.58 | 2,955,133 | -0.12(-0.40%) |
Jan 04, 2023 | 30.24 | 30.91 | 30.24 | 30.71 | 5,312,521 | +0.57(+1.90%) |
Jan 03, 2023 | 30.04 | 30.34 | 29.88 | 30.14 | 3,789,901 | -0.05(-0.18%) |
Dec 30, 2022 | 30.16 | 30.38 | 30.11 | 30.19 | 2,522,955 | -0.13(-0.43%) |
Dec 29, 2022 | 30.04 | 30.41 | 30.00 | 30.32 | 2,184,173 | +0.36(+1.19%) |
Dec 28, 2022 | 30.58 | 30.68 | 29.93 | 29.97 | 2,984,450 | -0.66(-2.14%) |
Dec 27, 2022 | 30.45 | 30.66 | 30.39 | 30.62 | 2,054,192 | +0.13(+0.43%) |
Dec 23, 2022 | 30.11 | 30.53 | 30.06 | 30.49 | 2,869,061 | +0.51(+1.70%) |
Dec 22, 2022 | 30.24 | 30.29 | 29.52 | 29.98 | 3,847,309 | -0.36(-1.17%) |
Dec 21, 2022 | 30.04 | 30.38 | 29.95 | 30.34 | 6,859,192 | +0.62(+2.08%) |
Dec 20, 2022 | 29.38 | 29.88 | 29.31 | 29.72 | 4,594,141 | +0.46(+1.56%) |
Dec 19, 2022 | 29.79 | 29.83 | 29.12 | 29.26 | 10,980,184 | -0.36(-1.22%) |
Dec 16, 2022 | 29.70 | 29.82 | 29.35 | 29.63 | 5,956,792 | -0.43(-1.44%) |
Dec 15, 2022 | 30.50 | 30.50 | 29.87 | 30.06 | 4,363,779 | -0.60(-1.96%) |
Dec 14, 2022 | 30.71 | 30.95 | 30.47 | 30.66 | 5,034,519 | -0.08(-0.25%) |
Dec 13, 2022 | 30.78 | 31.07 | 30.61 | 30.74 | 7,042,956 | +0.36(+1.17%) |
Dec 12, 2022 | 30.22 | 30.39 | 30.10 | 30.38 | 23,097,584 | +0.17(+0.56%) |
Dec 09, 2022 | 30.11 | 30.48 | 30.11 | 30.21 | 2,910,873 | -0.08(-0.25%) |
Dec 08, 2022 | 30.64 | 30.65 | 30.14 | 30.29 | 2,760,485 | -0.02(-0.08%) |
Dec 07, 2022 | 30.41 | 30.65 | 30.24 | 30.31 | 3,128,946 | -0.10(-0.33%) |
Dec 06, 2022 | 30.71 | 30.95 | 30.27 | 30.41 | 3,512,426 | -0.41(-1.33%) |
Dec 05, 2022 | 31.41 | 31.53 | 30.76 | 30.82 | 3,322,075 | -0.53(-1.70%) |
Dec 02, 2022 | 31.43 | 31.61 | 31.19 | 31.36 | 3,937,738 | -0.27(-0.85%) |
Dec 01, 2022 | 32.07 | 32.12 | 31.56 | 31.63 | 4,301,200 | -0.25(-0.80%) |
Nov 30, 2022 | 31.90 | 32.24 | 31.41 | 31.88 | 6,169,870 | +0.33(+1.05%) |
Nov 29, 2022 | 31.90 | 31.98 | 31.54 | 31.55 | 4,412,812 | -0.26(-0.83%) |
Nov 28, 2022 | 31.89 | 32.18 | 31.72 | 31.81 | 2,976,515 | -0.42(-1.29%) |
Nov 25, 2022 | 32.10 | 32.52 | 32.10 | 32.23 | 1,737,790 | +0.22(+0.70%) |
Nov 23, 2022 | 31.56 | 32.04 | 31.50 | 32.00 | 3,698,603 | +0.34(+1.07%) |
Nov 22, 2022 | 31.28 | 31.85 | 31.28 | 31.66 | 4,248,833 | +0.63(+2.01%) |
Nov 21, 2022 | 30.86 | 31.07 | 30.58 | 31.04 | 3,683,091 | -0.12(-0.37%) |
Nov 18, 2022 | 30.96 | 31.18 | 30.88 | 31.16 | 2,673,293 | +0.02(+0.07%) |
Nov 17, 2022 | 30.85 | 31.19 | 30.81 | 31.13 | 3,615,539 | -0.09(-0.27%) |
Nov 16, 2022 | 31.18 | 31.36 | 31.07 | 31.22 | 3,829,922 | +0.05(+0.15%) |
Nov 15, 2022 | 31.45 | 31.45 | 31.04 | 31.17 | 3,895,856 | +0.16(+0.52%) |
Nov 14, 2022 | 31.83 | 31.84 | 30.95 | 31.01 | 12,159,288 | -0.12(-0.38%) |
Nov 11, 2022 | 30.75 | 31.27 | 30.66 | 31.13 | 10,268,708 | +0.68(+2.22%) |
Nov 10, 2022 | 29.80 | 30.49 | 29.75 | 30.45 | 3,807,124 | +1.22(+4.18%) |
Nov 09, 2022 | 29.77 | 29.94 | 29.16 | 29.23 | 3,987,866 | -0.65(-2.17%) |
Nov 08, 2022 | 29.70 | 29.94 | 29.43 | 29.88 | 4,722,185 | +0.16(+0.53%) |
Nov 07, 2022 | 29.88 | 29.88 | 29.45 | 29.72 | 10,458,468 | -0.20(-0.67%) |
Nov 04, 2022 | 29.77 | 30.35 | 29.55 | 29.92 | 5,704,452 | +0.89(+3.05%) |
Nov 03, 2022 | 28.51 | 29.24 | 28.38 | 29.04 | 4,045,817 | +0.23(+0.80%) |
Nov 02, 2022 | 29.05 | 28.77 | 28.80 | 4,129,399 | -0.16(-0.57%) |