Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2023 | 32.27 | 32.44 | 31.73 | 31.80 | 3,625,331 | -0.75(-2.30%) |
Jan 27, 2023 | 32.10 | 32.80 | 31.98 | 32.55 | 2,767,945 | +0.43(+1.34%) |
Jan 26, 2023 | 32.30 | 32.35 | 31.89 | 32.12 | 2,660,333 | +0.04(+0.12%) |
Jan 25, 2023 | 31.80 | 32.08 | 31.61 | 32.08 | 2,554,464 | +0.17(+0.53%) |
Jan 24, 2023 | 31.45 | 31.96 | 31.30 | 31.91 | 2,680,331 | +0.45(+1.43%) |
Jan 23, 2023 | 31.58 | 31.77 | 31.25 | 31.46 | 2,351,947 | -0.07(-0.22%) |
Jan 20, 2023 | 30.91 | 31.53 | 30.68 | 31.53 | 2,956,857 | +0.59(+1.91%) |
Jan 19, 2023 | 30.87 | 31.42 | 30.80 | 30.94 | 2,358,125 | -0.02(-0.06%) |
Jan 18, 2023 | 31.78 | 31.91 | 30.93 | 30.96 | 2,602,105 | -0.67(-2.12%) |
Jan 17, 2023 | 31.26 | 31.79 | 31.10 | 31.63 | 3,043,943 | +0.42(+1.35%) |
Jan 13, 2023 | 31.15 | 31.50 | 30.94 | 31.21 | 2,862,493 | -0.20(-0.64%) |
Jan 12, 2023 | 31.34 | 31.65 | 30.95 | 31.41 | 4,579,806 | +0.26(+0.83%) |
Jan 11, 2023 | 30.17 | 31.27 | 30.16 | 31.15 | 5,339,453 | +1.34(+4.50%) |
Jan 10, 2023 | 29.60 | 29.97 | 29.57 | 29.81 | 2,191,732 | +0.01(+0.03%) |
Jan 09, 2023 | 29.50 | 30.11 | 29.36 | 29.80 | 3,719,826 | +0.06(+0.20%) |
Jan 06, 2023 | 28.79 | 29.85 | 28.66 | 29.74 | 2,986,789 | +1.15(+4.02%) |
Jan 05, 2023 | 29.40 | 29.43 | 28.52 | 28.59 | 5,591,458 | -1.13(-3.80%) |
Jan 04, 2023 | 29.41 | 30.25 | 29.36 | 29.72 | 5,533,671 | +0.46(+1.57%) |
Jan 03, 2023 | 29.41 | 29.85 | 28.89 | 29.26 | 3,123,225 | -0.38(-1.28%) |
Dec 30, 2022 | 29.86 | 29.99 | 29.26 | 29.64 | 2,436,133 | -0.39(-1.30%) |
Dec 29, 2022 | 29.34 | 30.07 | 29.17 | 30.03 | 2,455,579 | +0.92(+3.16%) |
Dec 28, 2022 | 29.86 | 29.94 | 29.09 | 29.11 | 2,146,271 | -0.62(-2.09%) |
Dec 27, 2022 | 29.88 | 29.89 | 29.46 | 29.73 | 2,027,268 | -0.17(-0.57%) |
Dec 23, 2022 | 29.52 | 29.91 | 29.30 | 29.90 | 1,537,159 | +0.28(+0.95%) |
Dec 22, 2022 | 29.62 | 29.69 | 29.07 | 29.62 | 2,811,082 | -0.15(-0.50%) |
Dec 21, 2022 | 29.75 | 30.02 | 29.50 | 29.77 | 3,118,609 | +0.24(+0.81%) |
Dec 20, 2022 | 29.55 | 29.79 | 29.18 | 29.53 | 3,172,168 | -0.22(-0.74%) |
Dec 19, 2022 | 30.33 | 30.33 | 29.53 | 29.75 | 2,911,400 | -0.63(-2.07%) |
Dec 16, 2022 | 30.63 | 30.65 | 29.64 | 30.38 | 8,240,579 | -0.84(-2.69%) |
Dec 15, 2022 | 31.69 | 31.92 | 31.09 | 31.22 | 3,140,574 | -0.79(-2.47%) |
Dec 14, 2022 | 32.08 | 32.66 | 31.79 | 32.01 | 3,508,449 | -0.04(-0.12%) |
Dec 13, 2022 | 32.12 | 32.39 | 31.43 | 32.05 | 4,496,946 | +0.90(+2.89%) |
Dec 12, 2022 | 31.61 | 31.63 | 30.66 | 31.15 | 8,307,300 | -0.44(-1.39%) |
Dec 09, 2022 | 32.01 | 32.22 | 31.57 | 31.59 | 4,739,770 | -0.52(-1.62%) |
Dec 08, 2022 | 31.97 | 32.73 | 31.97 | 32.11 | 5,538,393 | -0.07(-0.22%) |
Dec 07, 2022 | 31.56 | 32.24 | 31.50 | 32.18 | 3,263,299 | +0.52(+1.64%) |
Dec 06, 2022 | 32.25 | 32.34 | 31.39 | 31.66 | 3,209,775 | -0.49(-1.52%) |
Dec 05, 2022 | 32.05 | 32.40 | 31.76 | 32.15 | 3,154,222 | -0.21(-0.65%) |
Dec 02, 2022 | 31.99 | 32.47 | 31.84 | 32.36 | 2,377,210 | +0.01(+0.03%) |
Dec 01, 2022 | 32.79 | 33.17 | 31.99 | 32.35 | 3,424,105 | -0.28(-0.86%) |
Nov 30, 2022 | 31.46 | 32.67 | 31.31 | 32.63 | 5,051,549 | +0.71(+2.22%) |
Nov 29, 2022 | 30.85 | 31.97 | 30.79 | 31.92 | 3,226,607 | +0.93(+3.00%) |
Nov 28, 2022 | 31.56 | 31.87 | 30.91 | 30.99 | 2,587,899 | -0.73(-2.30%) |
Nov 25, 2022 | 31.58 | 31.79 | 31.42 | 31.72 | 1,070,603 | +0.12(+0.38%) |
Nov 23, 2022 | 31.47 | 31.93 | 31.24 | 31.60 | 2,432,996 | +0.02(+0.06%) |
Nov 22, 2022 | 31.26 | 31.63 | 31.12 | 31.58 | 2,979,385 | +0.33(+1.06%) |
Nov 21, 2022 | 31.20 | 31.48 | 30.80 | 31.25 | 3,190,800 | -0.02(-0.06%) |
Nov 18, 2022 | 31.22 | 31.38 | 30.87 | 31.27 | 5,268,370 | +0.49(+1.59%) |
Nov 17, 2022 | 30.75 | 31.08 | 30.57 | 30.78 | 3,374,450 | -0.40(-1.28%) |
Nov 16, 2022 | 31.66 | 31.85 | 31.14 | 31.18 | 3,036,288 | -0.49(-1.55%) |
Nov 15, 2022 | 31.95 | 32.04 | 31.58 | 31.67 | 5,153,244 | +0.37(+1.18%) |
Nov 14, 2022 | 31.77 | 32.08 | 31.29 | 31.30 | 3,517,338 | -0.68(-2.13%) |
Nov 11, 2022 | 32.40 | 32.62 | 31.91 | 31.98 | 3,549,472 | -0.31(-0.96%) |
Nov 10, 2022 | 30.97 | 32.40 | 30.90 | 32.29 | 5,051,270 | +2.48(+8.32%) |
Nov 09, 2022 | 30.02 | 30.45 | 29.72 | 29.81 | 3,467,372 | -0.30(-1.00%) |
Nov 08, 2022 | 29.82 | 30.37 | 29.56 | 30.11 | 4,055,908 | +0.40(+1.35%) |
Nov 07, 2022 | 31.06 | 31.14 | 29.68 | 29.71 | 4,638,684 | -1.10(-3.57%) |
Nov 04, 2022 | 31.32 | 31.42 | 30.14 | 30.81 | 5,093,733 | -0.33(-1.05%) |
Nov 03, 2022 | 30.86 | 31.44 | 30.39 | 31.14 | 4,953,429 | -0.10(-0.32%) |
Nov 02, 2022 | 31.39 | 32.18 | 31.06 | 31.24 | 5,092,305 | -0.19(-0.60%) |