Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 34.82 | 34.82 | 32.94 | 33.12 | 14,693,342 | -1.70(-4.89%) |
Jan 30, 2023 | 35.04 | 35.50 | 34.76 | 34.82 | 6,944,461 | -0.39(-1.11%) |
Jan 27, 2023 | 34.76 | 35.44 | 34.73 | 35.21 | 4,795,358 | +0.35(+1.02%) |
Jan 26, 2023 | 34.18 | 34.87 | 34.18 | 34.86 | 4,993,346 | +0.83(+2.45%) |
Jan 25, 2023 | 33.96 | 34.10 | 33.52 | 34.03 | 4,530,022 | -0.24(-0.70%) |
Jan 24, 2023 | 34.50 | 34.64 | 33.95 | 34.27 | 3,626,230 | -0.29(-0.83%) |
Jan 23, 2023 | 34.42 | 34.95 | 34.33 | 34.55 | 4,909,105 | +0.26(+0.75%) |
Jan 20, 2023 | 34.24 | 34.45 | 33.53 | 34.30 | 6,247,391 | +0.09(+0.25%) |
Jan 19, 2023 | 34.01 | 34.42 | 33.90 | 34.21 | 3,460,125 | -0.18(-0.53%) |
Jan 18, 2023 | 34.53 | 35.00 | 34.30 | 34.39 | 3,149,347 | -0.01(-0.03%) |
Jan 17, 2023 | 34.53 | 34.86 | 34.40 | 34.40 | 4,770,396 | -0.11(-0.33%) |
Jan 13, 2023 | 34.77 | 34.80 | 34.49 | 34.52 | 3,807,458 | -0.45(-1.29%) |
Jan 12, 2023 | 34.97 | 35.35 | 34.75 | 34.97 | 4,509,872 | +0.12(+0.36%) |
Jan 11, 2023 | 34.45 | 34.85 | 34.21 | 34.84 | 3,754,721 | +0.55(+1.59%) |
Jan 10, 2023 | 33.89 | 34.43 | 33.86 | 34.30 | 3,270,417 | +0.40(+1.19%) |
Jan 09, 2023 | 34.04 | 34.21 | 33.76 | 33.89 | 7,153,801 | +0.04(+0.11%) |
Jan 06, 2023 | 33.35 | 34.09 | 33.30 | 33.86 | 5,545,182 | +0.95(+2.88%) |
Jan 05, 2023 | 32.42 | 33.02 | 32.20 | 32.91 | 5,493,818 | +0.27(+0.82%) |
Jan 04, 2023 | 32.08 | 32.72 | 31.76 | 32.64 | 6,059,168 | +1.50(+4.82%) |
Jan 03, 2023 | 30.75 | 31.15 | 30.56 | 31.14 | 3,708,650 | +0.57(+1.88%) |
Dec 30, 2022 | 30.41 | 30.60 | 30.21 | 30.56 | 2,709,657 | -0.04(-0.13%) |
Dec 29, 2022 | 30.33 | 30.78 | 30.28 | 30.60 | 2,232,887 | +0.54(+1.78%) |
Dec 28, 2022 | 30.45 | 30.64 | 30.02 | 30.07 | 2,010,109 | -0.46(-1.50%) |
Dec 27, 2022 | 30.43 | 30.60 | 30.29 | 30.53 | 3,244,808 | +0.14(+0.47%) |
Dec 23, 2022 | 30.10 | 30.46 | 29.96 | 30.38 | 2,078,401 | +0.17(+0.57%) |
Dec 22, 2022 | 30.34 | 30.41 | 29.60 | 30.21 | 3,156,997 | -0.44(-1.44%) |
Dec 21, 2022 | 30.38 | 30.77 | 30.29 | 30.65 | 2,909,028 | +0.46(+1.52%) |
Dec 20, 2022 | 30.26 | 30.51 | 30.03 | 30.19 | 4,110,194 | -0.19(-0.63%) |
Dec 19, 2022 | 30.98 | 31.10 | 30.22 | 30.38 | 5,230,768 | -0.53(-1.70%) |
Dec 16, 2022 | 31.05 | 31.17 | 30.43 | 30.91 | 10,314,997 | -0.47(-1.49%) |
Dec 15, 2022 | 31.80 | 31.86 | 31.28 | 31.38 | 3,908,131 | -0.90(-2.79%) |
Dec 14, 2022 | 32.44 | 32.88 | 31.92 | 32.28 | 4,262,238 | -0.25(-0.76%) |
Dec 13, 2022 | 32.75 | 32.96 | 32.27 | 32.53 | 3,171,438 | +0.48(+1.49%) |
Dec 12, 2022 | 31.46 | 32.11 | 31.40 | 32.05 | 4,251,765 | +0.45(+1.42%) |
Dec 09, 2022 | 31.86 | 32.08 | 31.51 | 31.60 | 4,956,454 | -0.29(-0.90%) |
Dec 08, 2022 | 31.86 | 32.04 | 31.68 | 31.88 | 2,431,913 | +0.19(+0.60%) |
Dec 07, 2022 | 31.69 | 31.98 | 31.57 | 31.69 | 2,277,149 | -0.15(-0.48%) |
Dec 06, 2022 | 32.05 | 32.07 | 31.53 | 31.85 | 3,117,119 | -0.21(-0.66%) |
Dec 05, 2022 | 32.28 | 32.32 | 31.95 | 32.06 | 3,339,040 | -0.48(-1.47%) |
Dec 02, 2022 | 32.34 | 32.54 | 32.16 | 32.53 | 3,258,409 | -0.23(-0.70%) |
Dec 01, 2022 | 32.86 | 33.24 | 32.64 | 32.76 | 4,592,220 | +0.11(+0.32%) |
Nov 30, 2022 | 32.00 | 32.73 | 31.57 | 32.66 | 8,151,217 | +0.69(+2.15%) |
Nov 29, 2022 | 31.78 | 32.07 | 31.46 | 31.97 | 3,338,738 | +0.29(+0.91%) |
Nov 28, 2022 | 32.33 | 32.34 | 31.47 | 31.68 | 5,690,353 | -0.97(-2.96%) |
Nov 25, 2022 | 32.54 | 32.89 | 32.53 | 32.65 | 1,478,885 | +0.19(+0.59%) |
Nov 23, 2022 | 32.53 | 32.75 | 32.07 | 32.46 | 3,822,565 | -0.06(-0.18%) |
Nov 22, 2022 | 32.36 | 32.77 | 32.34 | 32.52 | 3,553,489 | +0.31(+0.95%) |
Nov 21, 2022 | 32.29 | 32.39 | 32.03 | 32.21 | 3,171,972 | -0.22(-0.68%) |
Nov 18, 2022 | 32.25 | 32.55 | 32.20 | 32.43 | 3,464,344 | +0.57(+1.80%) |
Nov 17, 2022 | 31.25 | 31.87 | 31.24 | 31.86 | 2,991,043 | +0.08(+0.24%) |
Nov 16, 2022 | 32.46 | 32.46 | 31.49 | 31.78 | 4,611,047 | -0.84(-2.56%) |
Nov 15, 2022 | 32.73 | 33.04 | 32.01 | 32.61 | 4,889,446 | +0.35(+1.09%) |
Nov 14, 2022 | 32.58 | 33.03 | 32.22 | 32.26 | 5,114,911 | -0.45(-1.36%) |
Nov 11, 2022 | 32.43 | 33.10 | 32.27 | 32.71 | 3,985,491 | +0.53(+1.65%) |
Nov 10, 2022 | 32.18 | 32.23 | 31.48 | 32.18 | 5,697,586 | +1.75(+5.74%) |
Nov 09, 2022 | 31.12 | 31.24 | 30.35 | 30.43 | 4,602,247 | -0.87(-2.79%) |
Nov 08, 2022 | 31.66 | 31.83 | 30.93 | 31.30 | 4,814,323 | -0.09(-0.30%) |
Nov 07, 2022 | 31.48 | 31.53 | 30.99 | 31.40 | 3,430,026 | +0.18(+0.58%) |
Nov 04, 2022 | 30.91 | 31.33 | 30.73 | 31.22 | 3,936,691 | +0.96(+3.17%) |
Nov 03, 2022 | 29.69 | 30.52 | 29.49 | 30.26 | 3,736,410 | +0.12(+0.41%) |
Nov 02, 2022 | 30.81 | 31.26 | 30.13 | 30.14 | 4,076,451 | -0.77(-2.49%) |