Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 33.71 | 33.81 | 33.33 | 33.55 | 6,135,246 | +0.13(+0.40%) |
Jan 30, 2023 | 33.84 | 33.91 | 33.40 | 33.42 | 5,076,291 | -0.17(-0.51%) |
Jan 27, 2023 | 33.62 | 33.72 | 33.42 | 33.59 | 3,652,812 | -0.04(-0.11%) |
Jan 26, 2023 | 33.60 | 33.70 | 33.28 | 33.63 | 5,241,586 | +0.16(+0.48%) |
Jan 25, 2023 | 33.25 | 33.55 | 33.23 | 33.47 | 3,955,022 | +0.45(+1.35%) |
Jan 24, 2023 | 33.31 | 33.31 | 32.85 | 33.02 | 5,297,048 | -0.63(-1.87%) |
Jan 23, 2023 | 33.65 | 33.82 | 33.56 | 33.65 | 4,164,597 | -0.02(-0.06%) |
Jan 20, 2023 | 33.55 | 33.68 | 33.39 | 33.67 | 4,404,563 | -0.22(-0.65%) |
Jan 19, 2023 | 33.54 | 34.00 | 33.53 | 33.89 | 3,238,658 | +0.40(+1.19%) |
Jan 18, 2023 | 33.83 | 33.89 | 33.43 | 33.49 | 5,090,313 | -0.35(-1.04%) |
Jan 17, 2023 | 33.77 | 33.98 | 33.67 | 33.84 | 3,850,686 | +0.17(+0.51%) |
Jan 13, 2023 | 33.50 | 33.75 | 33.47 | 33.67 | 4,711,637 | +0.22(+0.65%) |
Jan 12, 2023 | 33.06 | 33.57 | 32.80 | 33.45 | 3,545,165 | +0.46(+1.38%) |
Jan 11, 2023 | 32.93 | 33.05 | 32.75 | 32.99 | 3,047,278 | -0.07(-0.20%) |
Jan 10, 2023 | 33.05 | 33.18 | 32.88 | 33.06 | 3,176,651 | +0.20(+0.61%) |
Jan 09, 2023 | 33.27 | 33.50 | 32.84 | 32.86 | 4,559,202 | -0.37(-1.12%) |
Jan 06, 2023 | 32.67 | 33.27 | 32.57 | 33.23 | 3,089,928 | +0.42(+1.28%) |
Jan 05, 2023 | 32.91 | 33.02 | 32.68 | 32.81 | 4,573,940 | -0.52(-1.57%) |
Jan 04, 2023 | 33.85 | 33.87 | 33.25 | 33.34 | 2,892,227 | -0.25(-0.74%) |
Jan 03, 2023 | 33.25 | 33.70 | 33.21 | 33.58 | 3,305,036 | +0.14(+0.43%) |
Dec 30, 2022 | 33.31 | 33.60 | 33.17 | 33.44 | 2,777,834 | +0.01(+0.03%) |
Dec 29, 2022 | 33.27 | 33.53 | 33.24 | 33.43 | 2,515,786 | +0.33(+1.01%) |
Dec 28, 2022 | 33.51 | 33.62 | 33.08 | 33.10 | 3,331,068 | -0.28(-0.83%) |
Dec 27, 2022 | 33.53 | 33.55 | 33.33 | 33.37 | 2,629,017 | -0.14(-0.43%) |
Dec 23, 2022 | 33.55 | 33.65 | 33.32 | 33.52 | 3,518,471 | -0.09(-0.25%) |
Dec 22, 2022 | 33.49 | 33.66 | 33.36 | 33.60 | 3,503,367 | +0.01(+0.03%) |
Dec 21, 2022 | 33.51 | 34.11 | 33.44 | 33.59 | 5,892,877 | +0.30(+0.89%) |
Dec 20, 2022 | 33.14 | 33.44 | 33.14 | 33.30 | 3,902,906 | +0.11(+0.34%) |
Dec 19, 2022 | 33.33 | 33.44 | 33.05 | 33.18 | 3,309,855 | -0.08(-0.23%) |
Dec 16, 2022 | 33.50 | 33.58 | 33.18 | 33.26 | 6,677,012 | -0.65(-1.91%) |
Dec 15, 2022 | 34.31 | 34.40 | 33.87 | 33.91 | 3,896,321 | -0.28(-0.81%) |
Dec 14, 2022 | 34.33 | 34.53 | 34.00 | 34.18 | 7,034,931 | -0.22(-0.64%) |
Dec 13, 2022 | 34.76 | 34.99 | 34.19 | 34.40 | 7,567,818 | +0.42(+1.23%) |
Dec 12, 2022 | 34.14 | 34.35 | 33.95 | 33.98 | 4,667,817 | -0.25(-0.72%) |
Dec 09, 2022 | 34.62 | 34.73 | 34.20 | 34.23 | 4,763,694 | -0.60(-1.72%) |
Dec 08, 2022 | 34.60 | 35.21 | 34.55 | 34.83 | 9,003,921 | -0.27(-0.76%) |
Dec 07, 2022 | 35.73 | 35.82 | 35.00 | 35.10 | 14,881,071 | -0.99(-2.74%) |
Dec 06, 2022 | 33.06 | 37.82 | 32.58 | 36.09 | 32,321,110 | +2.63(+7.85%) |
Dec 05, 2022 | 33.34 | 33.77 | 33.34 | 33.46 | 5,588,654 | -0.18(-0.54%) |
Dec 02, 2022 | 33.24 | 33.75 | 33.22 | 33.64 | 5,142,897 | +0.30(+0.91%) |
Dec 01, 2022 | 33.12 | 33.52 | 33.08 | 33.34 | 4,059,253 | +0.42(+1.27%) |
Nov 30, 2022 | 32.73 | 32.92 | 32.25 | 32.92 | 4,297,246 | +0.22(+0.67%) |
Nov 29, 2022 | 32.65 | 32.95 | 32.54 | 32.70 | 4,274,185 | +0.57(+1.78%) |
Nov 28, 2022 | 32.14 | 32.40 | 32.07 | 32.13 | 7,512,797 | -0.22(-0.68%) |
Nov 25, 2022 | 32.16 | 32.40 | 32.14 | 32.35 | 1,728,637 | +0.29(+0.89%) |
Nov 23, 2022 | 32.04 | 32.23 | 31.83 | 32.06 | 3,629,378 | -0.15(-0.47%) |
Nov 22, 2022 | 31.99 | 32.22 | 31.95 | 32.21 | 3,525,859 | +0.39(+1.23%) |
Nov 21, 2022 | 31.94 | 31.96 | 31.57 | 31.82 | 4,203,430 | +0.52(+1.67%) |
Nov 18, 2022 | 31.17 | 31.43 | 31.11 | 31.30 | 4,211,323 | +0.29(+0.92%) |
Nov 17, 2022 | 30.68 | 31.05 | 30.59 | 31.01 | 3,708,436 | +0.01(+0.05%) |
Nov 16, 2022 | 31.23 | 31.32 | 30.86 | 31.00 | 5,635,592 | +0.58(+1.92%) |
Nov 15, 2022 | 30.74 | 30.81 | 30.20 | 30.42 | 5,825,866 | -0.24(-0.77%) |
Nov 14, 2022 | 30.59 | 31.03 | 30.55 | 30.65 | 8,184,472 | +0.90(+3.04%) |
Nov 11, 2022 | 29.96 | 30.05 | 29.41 | 29.75 | 13,892,161 | -1.78(-5.65%) |
Nov 10, 2022 | 31.33 | 31.55 | 31.02 | 31.53 | 4,969,402 | +0.99(+3.24%) |
Nov 09, 2022 | 30.37 | 30.75 | 30.33 | 30.54 | 6,360,604 | +0.19(+0.62%) |
Nov 08, 2022 | 30.25 | 30.61 | 30.14 | 30.35 | 6,835,599 | +0.26(+0.88%) |
Nov 07, 2022 | 30.11 | 30.33 | 29.83 | 30.09 | 8,522,085 | -0.99(-3.18%) |
Nov 04, 2022 | 31.32 | 31.33 | 30.80 | 31.07 | 5,717,952 | +0.14(+0.46%) |
Nov 03, 2022 | 30.77 | 31.07 | 30.63 | 30.93 | 5,817,102 | -0.26(-0.85%) |
Nov 02, 2022 | 32.12 | 31.16 | 31.20 | 7,437,818 | -0.32(-1.02%) |