Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 29.94 | 30.92 | 29.84 | 30.74 | 5,462,088 | +0.66(+2.20%) |
Jan 30, 2023 | 30.52 | 30.68 | 30.01 | 30.08 | 3,832,914 | -0.71(-2.30%) |
Jan 27, 2023 | 30.36 | 31.03 | 30.25 | 30.79 | 2,926,435 | +0.41(+1.34%) |
Jan 26, 2023 | 30.55 | 30.60 | 30.17 | 30.38 | 2,812,661 | +0.04(+0.12%) |
Jan 25, 2023 | 30.08 | 30.34 | 29.90 | 30.34 | 2,700,730 | +0.16(+0.53%) |
Jan 24, 2023 | 29.75 | 30.23 | 29.60 | 30.18 | 2,833,804 | +0.43(+1.43%) |
Jan 23, 2023 | 29.87 | 30.04 | 29.56 | 29.76 | 2,486,617 | -0.07(-0.22%) |
Jan 20, 2023 | 29.24 | 29.82 | 29.01 | 29.82 | 3,126,164 | +0.56(+1.91%) |
Jan 19, 2023 | 29.20 | 29.72 | 29.13 | 29.26 | 2,493,149 | -0.02(-0.06%) |
Jan 18, 2023 | 30.06 | 30.18 | 29.25 | 29.28 | 2,751,099 | -0.63(-2.12%) |
Jan 17, 2023 | 29.57 | 30.06 | 29.42 | 29.92 | 3,218,236 | +0.40(+1.35%) |
Jan 13, 2023 | 29.46 | 29.79 | 29.26 | 29.52 | 3,026,396 | -0.19(-0.64%) |
Jan 12, 2023 | 29.64 | 29.94 | 29.27 | 29.71 | 4,842,041 | +0.25(+0.83%) |
Jan 11, 2023 | 28.54 | 29.58 | 28.53 | 29.46 | 5,645,185 | +1.27(+4.50%) |
Jan 10, 2023 | 28.00 | 28.35 | 27.97 | 28.20 | 2,317,228 | +0.01(+0.03%) |
Jan 09, 2023 | 27.90 | 28.47 | 27.77 | 28.19 | 3,932,819 | +0.06(+0.20%) |
Jan 06, 2023 | 27.23 | 28.23 | 27.11 | 28.13 | 3,157,809 | +1.09(+4.02%) |
Jan 05, 2023 | 27.81 | 27.84 | 26.98 | 27.04 | 5,911,619 | -1.07(-3.80%) |
Jan 04, 2023 | 27.82 | 28.61 | 27.77 | 28.11 | 5,850,524 | +0.44(+1.57%) |
Jan 03, 2023 | 27.82 | 28.23 | 27.32 | 27.68 | 3,302,058 | -0.36(-1.28%) |
Dec 30, 2022 | 28.24 | 28.37 | 27.68 | 28.03 | 2,575,623 | -0.37(-1.30%) |
Dec 29, 2022 | 27.75 | 28.44 | 27.59 | 28.40 | 2,596,183 | +0.87(+3.16%) |
Dec 28, 2022 | 28.24 | 28.32 | 27.52 | 27.53 | 2,269,164 | -0.59(-2.09%) |
Dec 27, 2022 | 28.26 | 28.27 | 27.87 | 28.12 | 2,143,347 | -0.16(-0.57%) |
Dec 23, 2022 | 27.92 | 28.29 | 27.71 | 28.28 | 1,625,175 | +0.26(+0.95%) |
Dec 22, 2022 | 28.02 | 28.08 | 27.50 | 28.02 | 2,972,042 | -0.14(-0.50%) |
Dec 21, 2022 | 28.14 | 28.39 | 27.91 | 28.16 | 3,297,177 | +0.23(+0.81%) |
Dec 20, 2022 | 27.95 | 28.18 | 27.60 | 27.93 | 3,353,803 | -0.21(-0.74%) |
Dec 19, 2022 | 28.69 | 28.69 | 27.93 | 28.14 | 3,078,104 | -0.60(-2.07%) |
Dec 16, 2022 | 28.97 | 28.99 | 28.03 | 28.73 | 8,712,427 | -0.79(-2.69%) |
Dec 15, 2022 | 29.97 | 30.19 | 29.41 | 29.53 | 3,320,400 | -0.75(-2.47%) |
Dec 14, 2022 | 30.34 | 30.90 | 30.07 | 30.28 | 3,709,339 | -0.04(-0.12%) |
Dec 13, 2022 | 30.38 | 30.64 | 29.73 | 30.31 | 4,754,437 | +0.85(+2.89%) |
Dec 12, 2022 | 29.90 | 29.92 | 29.00 | 29.46 | 8,782,968 | -0.42(-1.39%) |
Dec 09, 2022 | 30.28 | 30.48 | 29.86 | 29.88 | 5,011,165 | -0.49(-1.62%) |
Dec 08, 2022 | 30.24 | 30.95 | 30.24 | 30.37 | 5,855,516 | -0.07(-0.22%) |
Dec 07, 2022 | 29.85 | 30.50 | 29.79 | 30.44 | 3,450,152 | +0.49(+1.64%) |
Dec 06, 2022 | 30.50 | 30.59 | 29.69 | 29.95 | 3,393,563 | -0.46(-1.52%) |
Dec 05, 2022 | 30.31 | 30.65 | 30.04 | 30.41 | 3,334,829 | -0.20(-0.65%) |
Dec 02, 2022 | 30.26 | 30.71 | 30.11 | 30.61 | 2,513,326 | +0.01(+0.03%) |
Dec 01, 2022 | 31.01 | 31.38 | 30.26 | 30.60 | 3,620,166 | -0.26(-0.86%) |
Nov 30, 2022 | 29.76 | 30.90 | 29.61 | 30.86 | 5,340,796 | +0.67(+2.22%) |
Nov 29, 2022 | 29.18 | 30.24 | 29.12 | 30.19 | 3,411,359 | +0.88(+3.00%) |
Nov 28, 2022 | 29.85 | 30.14 | 29.24 | 29.31 | 2,736,079 | -0.69(-2.30%) |
Nov 25, 2022 | 29.87 | 30.07 | 29.72 | 30.00 | 1,131,904 | +0.11(+0.38%) |
Nov 23, 2022 | 29.77 | 30.21 | 29.55 | 29.89 | 2,572,307 | +0.02(+0.06%) |
Nov 22, 2022 | 29.57 | 29.92 | 29.44 | 29.87 | 3,149,981 | +0.31(+1.06%) |
Nov 21, 2022 | 29.51 | 29.78 | 29.13 | 29.56 | 3,373,502 | -0.02(-0.06%) |
Nov 18, 2022 | 29.53 | 29.68 | 29.20 | 29.58 | 5,570,032 | +0.46(+1.59%) |
Nov 17, 2022 | 29.08 | 29.40 | 28.91 | 29.11 | 3,567,667 | -0.38(-1.28%) |
Nov 16, 2022 | 29.95 | 30.13 | 29.45 | 29.49 | 3,210,143 | -0.46(-1.55%) |
Nov 15, 2022 | 30.22 | 30.30 | 29.87 | 29.95 | 5,448,314 | +0.35(+1.18%) |
Nov 14, 2022 | 30.05 | 30.34 | 29.60 | 29.60 | 3,718,737 | -0.64(-2.13%) |
Nov 11, 2022 | 30.65 | 30.85 | 30.19 | 30.25 | 3,752,711 | -0.29(-0.96%) |
Nov 10, 2022 | 29.29 | 30.65 | 29.23 | 30.54 | 5,340,501 | +2.35(+8.32%) |
Nov 09, 2022 | 28.39 | 28.80 | 28.11 | 28.20 | 3,665,910 | -0.28(-1.00%) |
Nov 08, 2022 | 28.20 | 28.73 | 27.96 | 28.48 | 4,288,145 | +0.38(+1.35%) |
Nov 07, 2022 | 29.38 | 29.45 | 28.08 | 28.10 | 4,904,290 | -1.04(-3.57%) |
Nov 04, 2022 | 29.62 | 29.71 | 28.51 | 29.14 | 5,385,396 | -0.31(-1.05%) |
Nov 03, 2022 | 29.19 | 29.73 | 28.75 | 29.45 | 5,237,058 | -0.09(-0.32%) |
Nov 02, 2022 | 29.69 | 30.44 | 29.38 | 29.55 | 5,383,886 | -0.18(-0.60%) |