Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 34.56 | 34.56 | 32.69 | 32.87 | 14,805,758 | -1.69(-4.89%) |
Jan 30, 2023 | 34.78 | 35.23 | 34.50 | 34.56 | 6,997,591 | -0.39(-1.11%) |
Jan 27, 2023 | 34.50 | 35.17 | 34.47 | 34.95 | 4,832,047 | +0.35(+1.02%) |
Jan 26, 2023 | 33.92 | 34.60 | 33.92 | 34.60 | 5,031,549 | +0.83(+2.45%) |
Jan 25, 2023 | 33.70 | 33.85 | 33.26 | 33.77 | 4,564,680 | -0.24(-0.70%) |
Jan 24, 2023 | 34.23 | 34.38 | 33.69 | 34.01 | 3,653,973 | -0.28(-0.83%) |
Jan 23, 2023 | 34.16 | 34.69 | 34.07 | 34.29 | 4,946,664 | +0.26(+0.75%) |
Jan 20, 2023 | 33.98 | 34.19 | 33.28 | 34.04 | 6,295,188 | +0.09(+0.25%) |
Jan 19, 2023 | 33.75 | 34.16 | 33.64 | 33.95 | 3,486,598 | -0.18(-0.53%) |
Jan 18, 2023 | 34.26 | 34.74 | 34.04 | 34.13 | 3,173,442 | -0.01(-0.03%) |
Jan 17, 2023 | 34.26 | 34.60 | 34.14 | 34.14 | 4,806,893 | -0.11(-0.33%) |
Jan 13, 2023 | 34.51 | 34.54 | 34.23 | 34.25 | 3,836,588 | -0.45(-1.29%) |
Jan 12, 2023 | 34.70 | 35.08 | 34.48 | 34.70 | 4,544,376 | +0.12(+0.36%) |
Jan 11, 2023 | 34.19 | 34.59 | 33.95 | 34.58 | 3,783,448 | +0.54(+1.59%) |
Jan 10, 2023 | 33.64 | 34.17 | 33.60 | 34.04 | 3,295,438 | +0.40(+1.19%) |
Jan 09, 2023 | 33.78 | 33.95 | 33.50 | 33.64 | 7,208,534 | +0.04(+0.11%) |
Jan 06, 2023 | 33.09 | 33.84 | 33.05 | 33.60 | 5,587,607 | +0.94(+2.88%) |
Jan 05, 2023 | 32.17 | 32.77 | 31.96 | 32.66 | 5,535,850 | +0.27(+0.82%) |
Jan 04, 2023 | 31.83 | 32.47 | 31.52 | 32.39 | 6,105,526 | +1.49(+4.83%) |
Jan 03, 2023 | 30.52 | 30.91 | 30.33 | 30.90 | 3,737,024 | +0.57(+1.88%) |
Dec 30, 2022 | 30.18 | 30.37 | 29.98 | 30.33 | 2,730,388 | -0.04(-0.12%) |
Dec 29, 2022 | 30.10 | 30.55 | 30.05 | 30.37 | 2,249,970 | +0.53(+1.78%) |
Dec 28, 2022 | 30.22 | 30.41 | 29.79 | 29.84 | 2,025,488 | -0.46(-1.50%) |
Dec 27, 2022 | 30.20 | 30.37 | 30.06 | 30.29 | 3,269,634 | +0.14(+0.47%) |
Dec 23, 2022 | 29.88 | 30.23 | 29.73 | 30.15 | 2,094,302 | +0.17(+0.57%) |
Dec 22, 2022 | 30.11 | 30.18 | 29.37 | 29.98 | 3,181,150 | -0.44(-1.44%) |
Dec 21, 2022 | 30.15 | 30.54 | 30.06 | 30.42 | 2,931,285 | +0.46(+1.52%) |
Dec 20, 2022 | 30.03 | 30.27 | 29.80 | 29.96 | 4,141,640 | -0.19(-0.63%) |
Dec 19, 2022 | 30.74 | 30.86 | 29.99 | 30.15 | 5,270,787 | -0.52(-1.70%) |
Dec 16, 2022 | 30.82 | 30.93 | 30.20 | 30.67 | 10,393,915 | -0.47(-1.49%) |
Dec 15, 2022 | 31.56 | 31.62 | 31.04 | 31.14 | 3,938,031 | -0.89(-2.79%) |
Dec 14, 2022 | 32.19 | 32.63 | 31.68 | 32.03 | 4,294,848 | -0.25(-0.76%) |
Dec 13, 2022 | 32.50 | 32.71 | 32.02 | 32.28 | 3,195,702 | +0.47(+1.49%) |
Dec 12, 2022 | 31.22 | 31.87 | 31.16 | 31.80 | 4,284,294 | +0.45(+1.42%) |
Dec 09, 2022 | 31.61 | 31.83 | 31.27 | 31.36 | 4,994,375 | -0.28(-0.90%) |
Dec 08, 2022 | 31.62 | 31.79 | 31.44 | 31.64 | 2,450,519 | +0.19(+0.60%) |
Dec 07, 2022 | 31.45 | 31.73 | 31.33 | 31.45 | 2,294,571 | -0.15(-0.48%) |
Dec 06, 2022 | 31.80 | 31.82 | 31.29 | 31.60 | 3,140,968 | -0.21(-0.66%) |
Dec 05, 2022 | 32.03 | 32.08 | 31.71 | 31.81 | 3,364,587 | -0.47(-1.47%) |
Dec 02, 2022 | 32.10 | 32.30 | 31.91 | 32.29 | 3,283,339 | -0.23(-0.70%) |
Dec 01, 2022 | 32.61 | 32.99 | 32.40 | 32.52 | 4,627,354 | +0.10(+0.32%) |
Nov 30, 2022 | 31.76 | 32.48 | 31.33 | 32.41 | 8,213,580 | +0.68(+2.16%) |
Nov 29, 2022 | 31.54 | 31.83 | 31.22 | 31.73 | 3,364,282 | +0.28(+0.91%) |
Nov 28, 2022 | 32.09 | 32.10 | 31.23 | 31.44 | 5,733,889 | -0.96(-2.96%) |
Nov 25, 2022 | 32.30 | 32.64 | 32.29 | 32.40 | 1,490,200 | +0.19(+0.59%) |
Nov 23, 2022 | 32.28 | 32.51 | 31.82 | 32.21 | 3,851,811 | -0.06(-0.18%) |
Nov 22, 2022 | 32.12 | 32.53 | 32.10 | 32.27 | 3,580,676 | +0.30(+0.95%) |
Nov 21, 2022 | 32.04 | 32.15 | 31.79 | 31.96 | 3,196,240 | -0.22(-0.68%) |
Nov 18, 2022 | 32.00 | 32.31 | 31.96 | 32.18 | 3,490,849 | +0.57(+1.80%) |
Nov 17, 2022 | 31.02 | 31.63 | 31.01 | 31.61 | 3,013,927 | +0.08(+0.24%) |
Nov 16, 2022 | 32.22 | 32.22 | 31.25 | 31.54 | 4,646,326 | -0.83(-2.56%) |
Nov 15, 2022 | 32.48 | 32.79 | 31.76 | 32.37 | 4,926,854 | +0.35(+1.09%) |
Nov 14, 2022 | 32.33 | 32.78 | 31.98 | 32.02 | 5,154,045 | -0.44(-1.36%) |
Nov 11, 2022 | 32.19 | 32.85 | 32.03 | 32.46 | 4,015,984 | +0.53(+1.65%) |
Nov 10, 2022 | 31.93 | 31.99 | 31.25 | 31.93 | 5,741,178 | +1.73(+5.74%) |
Nov 09, 2022 | 30.89 | 31.01 | 30.12 | 30.20 | 4,637,459 | -0.87(-2.79%) |
Nov 08, 2022 | 31.41 | 31.58 | 30.69 | 31.07 | 4,851,157 | -0.09(-0.30%) |
Nov 07, 2022 | 31.25 | 31.29 | 30.75 | 31.16 | 3,456,269 | +0.18(+0.58%) |
Nov 04, 2022 | 30.67 | 31.09 | 30.49 | 30.98 | 3,966,811 | +0.95(+3.17%) |
Nov 03, 2022 | 29.47 | 30.29 | 29.27 | 30.03 | 3,764,997 | +0.12(+0.41%) |
Nov 02, 2022 | 30.58 | 31.02 | 29.90 | 29.91 | 4,107,640 | -0.76(-2.49%) |