Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 33.47 | 33.83 | 33.26 | 33.82 | 8,591,574 | +0.06(+0.17%) |
Jan 30, 2023 | 34.11 | 34.16 | 33.75 | 33.77 | 7,202,458 | -0.14(-0.41%) |
Jan 27, 2023 | 34.00 | 34.16 | 33.74 | 33.91 | 9,046,946 | +0.07(+0.19%) |
Jan 26, 2023 | 33.34 | 33.93 | 33.21 | 33.84 | 13,047,363 | +0.94(+2.87%) |
Jan 25, 2023 | 32.67 | 32.93 | 32.45 | 32.90 | 8,613,946 | -0.05(-0.14%) |
Jan 24, 2023 | 32.79 | 32.98 | 32.49 | 32.94 | 7,043,499 | -0.27(-0.82%) |
Jan 23, 2023 | 33.14 | 33.42 | 33.03 | 33.21 | 6,581,695 | +0.07(+0.23%) |
Jan 20, 2023 | 32.97 | 33.14 | 32.86 | 33.14 | 12,598,377 | -0.04(-0.11%) |
Jan 19, 2023 | 32.82 | 33.35 | 32.77 | 33.18 | 8,927,478 | +0.19(+0.57%) |
Jan 18, 2023 | 33.77 | 33.82 | 32.98 | 32.99 | 9,304,621 | -0.33(-0.98%) |
Jan 17, 2023 | 33.20 | 33.49 | 33.16 | 33.32 | 7,184,493 | +0.12(+0.37%) |
Jan 13, 2023 | 33.05 | 33.21 | 32.91 | 33.20 | 7,750,499 | +0.23(+0.71%) |
Jan 12, 2023 | 32.79 | 33.26 | 32.57 | 32.96 | 9,570,996 | +0.25(+0.77%) |
Jan 11, 2023 | 32.59 | 32.72 | 32.36 | 32.71 | 7,576,997 | +0.18(+0.55%) |
Jan 10, 2023 | 32.50 | 32.61 | 32.22 | 32.53 | 6,971,781 | +0.07(+0.23%) |
Jan 09, 2023 | 32.80 | 32.91 | 32.30 | 32.46 | 8,387,669 | +0.29(+0.90%) |
Jan 06, 2023 | 31.92 | 32.30 | 31.75 | 32.17 | 7,343,659 | +0.52(+1.65%) |
Jan 05, 2023 | 31.35 | 31.73 | 31.33 | 31.65 | 6,894,168 | +0.11(+0.36%) |
Jan 04, 2023 | 31.55 | 31.80 | 31.31 | 31.53 | 8,025,473 | -0.50(-1.57%) |
Jan 03, 2023 | 32.67 | 32.85 | 31.82 | 32.04 | 8,533,803 | -0.57(-1.75%) |
Dec 30, 2022 | 32.23 | 32.64 | 32.18 | 32.61 | 5,166,490 | +0.21(+0.66%) |
Dec 29, 2022 | 32.24 | 32.53 | 32.20 | 32.39 | 5,229,181 | +0.11(+0.35%) |
Dec 28, 2022 | 33.07 | 33.07 | 32.20 | 32.28 | 5,604,597 | -0.43(-1.31%) |
Dec 27, 2022 | 32.67 | 32.82 | 32.56 | 32.71 | 4,633,975 | +0.03(+0.09%) |
Dec 23, 2022 | 32.33 | 32.72 | 32.24 | 32.68 | 5,561,594 | +0.56(+1.74%) |
Dec 22, 2022 | 32.38 | 32.48 | 31.71 | 32.12 | 6,696,861 | -0.58(-1.77%) |
Dec 21, 2022 | 32.42 | 32.82 | 32.20 | 32.70 | 8,717,713 | +0.89(+2.79%) |
Dec 20, 2022 | 31.75 | 32.02 | 31.61 | 31.81 | 5,660,809 | +0.12(+0.38%) |
Dec 19, 2022 | 31.95 | 32.00 | 31.55 | 31.69 | 8,047,967 | +0.25(+0.80%) |
Dec 16, 2022 | 31.16 | 31.49 | 30.94 | 31.44 | 11,174,844 | -0.56(-1.75%) |
Dec 15, 2022 | 32.23 | 32.34 | 31.74 | 32.00 | 7,593,282 | -0.49(-1.49%) |
Dec 14, 2022 | 32.70 | 32.83 | 32.34 | 32.49 | 7,769,230 | -0.20(-0.60%) |
Dec 13, 2022 | 32.59 | 32.82 | 32.48 | 32.68 | 9,914,685 | +0.85(+2.67%) |
Dec 12, 2022 | 31.56 | 31.97 | 31.50 | 31.83 | 6,303,624 | +0.36(+1.16%) |
Dec 09, 2022 | 31.62 | 31.89 | 31.43 | 31.47 | 6,761,280 | -0.21(-0.65%) |
Dec 08, 2022 | 32.28 | 32.36 | 31.55 | 31.67 | 9,454,927 | +0.02(+0.06%) |
Dec 07, 2022 | 31.91 | 32.20 | 31.53 | 31.66 | 10,729,377 | -0.43(-1.34%) |
Dec 06, 2022 | 32.37 | 32.79 | 31.96 | 32.09 | 13,807,898 | -0.59(-1.80%) |
Dec 05, 2022 | 33.41 | 33.56 | 32.49 | 32.67 | 7,674,496 | -0.34(-1.02%) |
Dec 02, 2022 | 32.79 | 33.12 | 32.78 | 33.01 | 8,135,916 | -0.34(-1.01%) |
Dec 01, 2022 | 33.60 | 33.70 | 33.27 | 33.35 | 7,552,814 | -0.17(-0.50%) |
Nov 30, 2022 | 33.62 | 33.71 | 33.07 | 33.51 | 14,203,829 | +0.55(+1.67%) |
Nov 29, 2022 | 32.86 | 33.36 | 32.84 | 32.96 | 8,787,451 | +0.54(+1.67%) |
Nov 28, 2022 | 32.33 | 32.77 | 32.14 | 32.42 | 8,012,616 | -0.50(-1.53%) |
Nov 25, 2022 | 32.86 | 33.14 | 32.79 | 32.93 | 3,756,499 | +0.27(+0.83%) |
Nov 23, 2022 | 32.56 | 32.72 | 32.38 | 32.65 | 10,242,244 | +0.08(+0.26%) |
Nov 22, 2022 | 32.09 | 32.63 | 31.93 | 32.57 | 16,358,243 | +1.64(+5.31%) |
Nov 21, 2022 | 30.89 | 30.97 | 30.15 | 30.93 | 11,355,261 | -0.85(-2.67%) |
Nov 18, 2022 | 31.52 | 31.86 | 31.21 | 31.78 | 7,197,216 | -0.29(-0.90%) |
Nov 17, 2022 | 31.66 | 32.07 | 31.47 | 32.07 | 10,298,649 | +0.35(+1.12%) |
Nov 16, 2022 | 32.08 | 32.16 | 31.62 | 31.71 | 9,403,793 | +0.06(+0.18%) |
Nov 15, 2022 | 31.74 | 31.92 | 31.53 | 31.66 | 11,000,038 | +0.34(+1.07%) |
Nov 14, 2022 | 31.35 | 31.68 | 31.30 | 31.32 | 7,190,928 | -0.27(-0.86%) |
Nov 11, 2022 | 31.66 | 31.77 | 31.38 | 31.59 | 11,155,026 | +0.83(+2.70%) |
Nov 10, 2022 | 31.03 | 31.05 | 30.48 | 30.76 | 11,626,879 | +0.92(+3.07%) |
Nov 09, 2022 | 30.41 | 30.56 | 29.79 | 29.84 | 12,317,697 | -0.96(-3.12%) |
Nov 08, 2022 | 30.94 | 31.06 | 30.56 | 30.80 | 9,738,876 | -0.55(-1.75%) |
Nov 07, 2022 | 31.41 | 31.54 | 31.23 | 31.35 | 9,841,722 | +0.37(+1.21%) |
Nov 04, 2022 | 30.97 | 31.14 | 30.68 | 30.98 | 12,007,205 | +0.80(+2.66%) |
Nov 03, 2022 | 29.73 | 30.30 | 29.65 | 30.17 | 9,022,071 | +0.26(+0.85%) |
Nov 02, 2022 | 30.37 | 29.88 | 29.92 | 12,192,328 | -0.40(-1.33%) |