Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 33.87 | 34.17 | 33.71 | 34.17 | 40,399,608 | +0.17(+0.51%) |
Jan 30, 2023 | 33.91 | 34.24 | 33.88 | 33.99 | 28,379,556 | -0.14(-0.42%) |
Jan 27, 2023 | 34.13 | 34.45 | 33.96 | 34.14 | 31,115,586 | +0.11(+0.31%) |
Jan 26, 2023 | 33.75 | 34.04 | 33.50 | 34.03 | 31,165,194 | +0.45(+1.35%) |
Jan 25, 2023 | 33.03 | 33.67 | 32.99 | 33.58 | 29,936,932 | +0.29(+0.87%) |
Jan 24, 2023 | 32.95 | 33.50 | 32.69 | 33.29 | 27,718,460 | +0.24(+0.73%) |
Jan 23, 2023 | 32.56 | 33.23 | 32.50 | 33.05 | 34,954,080 | +0.45(+1.39%) |
Jan 20, 2023 | 32.07 | 32.64 | 31.86 | 32.60 | 46,732,568 | +0.60(+1.87%) |
Jan 19, 2023 | 32.05 | 32.31 | 31.67 | 32.00 | 44,317,244 | -0.47(-1.45%) |
Jan 18, 2023 | 33.06 | 33.07 | 32.27 | 32.47 | 56,579,864 | -0.77(-2.32%) |
Jan 17, 2023 | 33.41 | 33.54 | 32.89 | 33.24 | 58,588,644 | -0.68(-2.02%) |
Jan 13, 2023 | 32.94 | 34.08 | 31.87 | 33.93 | 93,111,384 | +0.73(+2.20%) |
Jan 12, 2023 | 33.32 | 33.58 | 33.09 | 33.20 | 45,839,608 | +0.09(+0.26%) |
Jan 11, 2023 | 32.86 | 33.17 | 32.74 | 33.11 | 38,170,004 | +0.25(+0.76%) |
Jan 10, 2023 | 32.49 | 33.00 | 32.40 | 32.86 | 36,427,776 | +0.22(+0.68%) |
Jan 09, 2023 | 33.46 | 33.47 | 32.46 | 32.64 | 45,440,912 | -0.50(-1.51%) |
Jan 06, 2023 | 32.83 | 33.30 | 32.30 | 33.14 | 35,377,000 | +0.33(+1.00%) |
Jan 05, 2023 | 32.67 | 32.88 | 32.34 | 32.81 | 35,470,792 | -0.07(-0.21%) |
Jan 04, 2023 | 32.65 | 33.53 | 32.58 | 32.88 | 43,546,824 | +0.61(+1.88%) |
Jan 03, 2023 | 32.00 | 32.83 | 31.98 | 32.27 | 36,561,504 | +0.38(+1.18%) |
Dec 30, 2022 | 31.88 | 32.07 | 31.64 | 31.90 | 29,297,626 | -0.02(-0.06%) |
Dec 29, 2022 | 31.67 | 31.93 | 31.54 | 31.91 | 23,089,962 | +0.36(+1.13%) |
Dec 28, 2022 | 31.37 | 31.75 | 31.33 | 31.56 | 31,730,660 | +0.23(+0.74%) |
Dec 27, 2022 | 31.30 | 31.46 | 31.08 | 31.33 | 24,312,380 | +0.06(+0.18%) |
Dec 23, 2022 | 31.20 | 31.38 | 31.00 | 31.27 | 22,199,560 | +0.08(+0.25%) |
Dec 22, 2022 | 31.32 | 31.38 | 30.69 | 31.19 | 31,387,184 | -0.28(-0.89%) |
Dec 21, 2022 | 31.32 | 31.65 | 31.21 | 31.47 | 33,767,900 | +0.47(+1.52%) |
Dec 20, 2022 | 31.20 | 31.38 | 30.95 | 31.00 | 36,903,448 | +0.13(+0.41%) |
Dec 19, 2022 | 30.59 | 31.04 | 30.56 | 30.87 | 39,823,112 | +0.35(+1.14%) |
Dec 16, 2022 | 30.45 | 30.75 | 30.19 | 30.53 | 64,169,284 | -0.07(-0.22%) |
Dec 15, 2022 | 30.58 | 30.81 | 30.33 | 30.60 | 50,942,752 | -0.49(-1.58%) |
Dec 14, 2022 | 31.59 | 31.78 | 30.97 | 31.09 | 50,657,196 | -0.45(-1.44%) |
Dec 13, 2022 | 32.31 | 32.42 | 31.36 | 31.54 | 56,886,752 | +0.02(+0.06%) |
Dec 12, 2022 | 31.12 | 31.57 | 30.87 | 31.52 | 42,613,648 | +0.34(+1.08%) |
Dec 09, 2022 | 30.92 | 31.40 | 30.89 | 31.18 | 38,405,824 | -0.06(-0.19%) |
Dec 08, 2022 | 31.75 | 31.77 | 30.99 | 31.24 | 47,217,848 | -0.29(-0.92%) |
Dec 07, 2022 | 31.38 | 31.70 | 31.15 | 31.53 | 51,089,104 | -0.25(-0.79%) |
Dec 06, 2022 | 33.29 | 33.40 | 31.21 | 31.78 | 87,286,464 | -1.42(-4.26%) |
Dec 05, 2022 | 34.49 | 34.56 | 32.88 | 33.20 | 74,090,760 | -1.55(-4.46%) |
Dec 02, 2022 | 34.73 | 34.95 | 34.49 | 34.75 | 43,920,384 | -0.45(-1.29%) |
Dec 01, 2022 | 36.11 | 36.30 | 35.05 | 35.20 | 47,960,124 | -1.04(-2.87%) |
Nov 30, 2022 | 35.33 | 36.24 | 34.66 | 36.24 | 54,031,660 | +0.81(+2.30%) |
Nov 29, 2022 | 35.41 | 35.57 | 35.16 | 35.42 | 28,239,654 | +0.13(+0.38%) |
Nov 28, 2022 | 35.81 | 36.06 | 35.26 | 35.29 | 37,003,904 | -0.80(-2.23%) |
Nov 25, 2022 | 36.11 | 36.25 | 35.96 | 36.09 | 16,835,342 | +0.09(+0.24%) |
Nov 23, 2022 | 35.89 | 36.06 | 35.78 | 36.01 | 19,776,830 | +0.11(+0.32%) |
Nov 22, 2022 | 35.99 | 36.19 | 35.84 | 35.89 | 24,532,978 | +0.17(+0.48%) |
Nov 21, 2022 | 35.51 | 35.92 | 35.49 | 35.72 | 29,138,280 | +0.11(+0.32%) |
Nov 18, 2022 | 36.18 | 36.24 | 35.35 | 35.61 | 33,466,708 | +0.02(+0.05%) |
Nov 17, 2022 | 35.31 | 35.62 | 35.00 | 35.59 | 24,743,294 | -0.18(-0.51%) |
Nov 16, 2022 | 36.01 | 36.13 | 35.62 | 35.77 | 24,867,318 | -0.33(-0.90%) |
Nov 15, 2022 | 36.56 | 36.67 | 35.71 | 36.09 | 48,125,116 | -0.06(-0.16%) |
Nov 14, 2022 | 36.47 | 36.63 | 36.14 | 36.15 | 37,110,876 | -0.62(-1.69%) |
Nov 11, 2022 | 36.56 | 36.96 | 36.35 | 36.77 | 37,275,988 | +0.27(+0.73%) |
Nov 10, 2022 | 35.71 | 36.59 | 35.56 | 36.51 | 47,695,056 | +1.54(+4.41%) |
Nov 09, 2022 | 35.31 | 35.39 | 34.84 | 34.97 | 31,493,090 | -0.56(-1.59%) |
Nov 08, 2022 | 35.51 | 35.83 | 35.19 | 35.53 | 34,102,120 | +0.10(+0.27%) |
Nov 07, 2022 | 35.43 | 35.75 | 35.17 | 35.43 | 39,177,300 | +0.21(+0.60%) |
Nov 04, 2022 | 34.95 | 35.42 | 34.68 | 35.22 | 41,120,196 | +0.86(+2.51%) |
Nov 03, 2022 | 34.18 | 34.60 | 33.90 | 34.36 | 31,380,946 | -0.19(-0.55%) |
Nov 02, 2022 | 34.53 | 35.69 | 34.42 | 34.55 | 59,924,100 | -0.11(-0.30%) |