Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 30.18 | 31.17 | 30.08 | 30.99 | 5,418,528 | +0.67(+2.20%) |
Jan 30, 2023 | 30.77 | 30.93 | 30.25 | 30.32 | 3,802,347 | -0.72(-2.30%) |
Jan 27, 2023 | 30.61 | 31.28 | 30.49 | 31.03 | 2,903,097 | +0.41(+1.34%) |
Jan 26, 2023 | 30.80 | 30.84 | 30.41 | 30.62 | 2,790,230 | +0.04(+0.12%) |
Jan 25, 2023 | 30.32 | 30.59 | 30.14 | 30.59 | 2,679,192 | +0.16(+0.53%) |
Jan 24, 2023 | 29.99 | 30.48 | 29.84 | 30.42 | 2,811,205 | +0.43(+1.43%) |
Jan 23, 2023 | 30.11 | 30.29 | 29.80 | 30.00 | 2,466,786 | -0.07(-0.22%) |
Jan 20, 2023 | 29.47 | 30.06 | 29.25 | 30.06 | 3,101,233 | +0.56(+1.91%) |
Jan 19, 2023 | 29.43 | 29.96 | 29.37 | 29.50 | 2,473,266 | -0.02(-0.06%) |
Jan 18, 2023 | 30.30 | 30.42 | 29.49 | 29.52 | 2,729,159 | -0.64(-2.12%) |
Jan 17, 2023 | 29.80 | 30.31 | 29.65 | 30.16 | 3,192,571 | +0.40(+1.35%) |
Jan 13, 2023 | 29.70 | 30.03 | 29.50 | 29.76 | 3,002,261 | -0.19(-0.64%) |
Jan 12, 2023 | 29.88 | 30.18 | 29.51 | 29.95 | 4,803,426 | +0.25(+0.83%) |
Jan 11, 2023 | 28.77 | 29.81 | 28.76 | 29.70 | 5,600,165 | +1.28(+4.50%) |
Jan 10, 2023 | 28.22 | 28.57 | 28.19 | 28.42 | 2,298,748 | +0.01(+0.03%) |
Jan 09, 2023 | 28.13 | 28.70 | 27.99 | 28.41 | 3,901,456 | +0.06(+0.20%) |
Jan 06, 2023 | 27.45 | 28.46 | 27.33 | 28.36 | 3,132,626 | +1.10(+4.02%) |
Jan 05, 2023 | 28.03 | 28.06 | 27.19 | 27.26 | 5,864,475 | -1.08(-3.80%) |
Jan 04, 2023 | 28.04 | 28.84 | 27.99 | 28.34 | 5,803,866 | +0.44(+1.57%) |
Jan 03, 2023 | 28.04 | 28.46 | 27.54 | 27.90 | 3,275,724 | -0.36(-1.28%) |
Dec 30, 2022 | 28.47 | 28.59 | 27.90 | 28.26 | 2,555,083 | -0.37(-1.30%) |
Dec 29, 2022 | 27.97 | 28.67 | 27.81 | 28.63 | 2,575,478 | +0.88(+3.16%) |
Dec 28, 2022 | 28.47 | 28.55 | 27.74 | 27.75 | 2,251,068 | -0.59(-2.09%) |
Dec 27, 2022 | 28.49 | 28.50 | 28.09 | 28.35 | 2,126,254 | -0.16(-0.57%) |
Dec 23, 2022 | 28.15 | 28.52 | 27.94 | 28.51 | 1,612,214 | +0.27(+0.95%) |
Dec 22, 2022 | 28.24 | 28.31 | 27.72 | 28.24 | 2,948,340 | -0.14(-0.50%) |
Dec 21, 2022 | 28.36 | 28.62 | 28.13 | 28.38 | 3,270,883 | +0.23(+0.81%) |
Dec 20, 2022 | 28.17 | 28.40 | 27.82 | 28.16 | 3,327,057 | -0.21(-0.74%) |
Dec 19, 2022 | 28.92 | 28.92 | 28.16 | 28.36 | 3,053,556 | -0.60(-2.07%) |
Dec 16, 2022 | 29.20 | 29.22 | 28.26 | 28.97 | 8,642,946 | -0.80(-2.69%) |
Dec 15, 2022 | 30.21 | 30.43 | 29.64 | 29.77 | 3,293,920 | -0.75(-2.47%) |
Dec 14, 2022 | 30.59 | 31.14 | 30.31 | 30.52 | 3,679,757 | -0.04(-0.12%) |
Dec 13, 2022 | 30.62 | 30.88 | 29.97 | 30.56 | 4,716,520 | +0.86(+2.89%) |
Dec 12, 2022 | 30.14 | 30.16 | 29.24 | 29.70 | 8,712,925 | -0.42(-1.39%) |
Dec 09, 2022 | 30.52 | 30.72 | 30.10 | 30.12 | 4,971,201 | -0.50(-1.62%) |
Dec 08, 2022 | 30.48 | 31.20 | 30.48 | 30.62 | 5,808,819 | -0.07(-0.22%) |
Dec 07, 2022 | 30.09 | 30.74 | 30.03 | 30.68 | 3,422,637 | +0.50(+1.64%) |
Dec 06, 2022 | 30.75 | 30.83 | 29.93 | 30.19 | 3,366,500 | -0.47(-1.52%) |
Dec 05, 2022 | 30.56 | 30.89 | 30.28 | 30.65 | 3,308,234 | -0.20(-0.65%) |
Dec 02, 2022 | 30.50 | 30.96 | 30.35 | 30.85 | 2,493,283 | +0.01(+0.03%) |
Dec 01, 2022 | 31.26 | 31.63 | 30.50 | 30.84 | 3,591,295 | -0.27(-0.86%) |
Nov 30, 2022 | 30.00 | 31.15 | 29.85 | 31.11 | 5,298,203 | +0.68(+2.22%) |
Nov 29, 2022 | 29.41 | 30.48 | 29.36 | 30.43 | 3,384,154 | +0.89(+3.00%) |
Nov 28, 2022 | 30.09 | 30.39 | 29.47 | 29.55 | 2,714,259 | -0.70(-2.30%) |
Nov 25, 2022 | 30.11 | 30.31 | 29.96 | 30.24 | 1,122,877 | +0.11(+0.38%) |
Nov 23, 2022 | 30.00 | 30.45 | 29.79 | 30.13 | 2,551,793 | +0.02(+0.06%) |
Nov 22, 2022 | 29.80 | 30.16 | 29.68 | 30.11 | 3,124,861 | +0.31(+1.06%) |
Nov 21, 2022 | 29.75 | 30.01 | 29.37 | 29.80 | 3,346,598 | -0.02(-0.06%) |
Nov 18, 2022 | 29.77 | 29.92 | 29.43 | 29.81 | 5,525,611 | +0.47(+1.59%) |
Nov 17, 2022 | 29.32 | 29.63 | 29.14 | 29.35 | 3,539,216 | -0.38(-1.28%) |
Nov 16, 2022 | 30.19 | 30.37 | 29.69 | 29.73 | 3,184,542 | -0.47(-1.55%) |
Nov 15, 2022 | 30.46 | 30.55 | 30.11 | 30.20 | 5,404,864 | +0.35(+1.18%) |
Nov 14, 2022 | 30.29 | 30.58 | 29.83 | 29.84 | 3,689,081 | -0.65(-2.13%) |
Nov 11, 2022 | 30.89 | 31.10 | 30.43 | 30.49 | 3,722,784 | -0.30(-0.96%) |
Nov 10, 2022 | 29.53 | 30.89 | 29.46 | 30.79 | 5,297,911 | +2.36(+8.32%) |
Nov 09, 2022 | 28.62 | 29.03 | 28.34 | 28.42 | 3,636,675 | -0.29(-1.00%) |
Nov 08, 2022 | 28.43 | 28.96 | 28.18 | 28.71 | 4,253,948 | +0.38(+1.35%) |
Nov 07, 2022 | 29.61 | 29.69 | 28.30 | 28.33 | 4,865,179 | -1.05(-3.57%) |
Nov 04, 2022 | 29.86 | 29.95 | 28.74 | 29.38 | 5,342,447 | -0.31(-1.05%) |
Nov 03, 2022 | 29.42 | 29.97 | 28.98 | 29.69 | 5,195,293 | -0.09(-0.32%) |
Nov 02, 2022 | 29.92 | 30.68 | 29.62 | 29.78 | 5,340,950 | -0.18(-0.60%) |