Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 29.61 | 30.44 | 29.55 | 30.39 | 15,681,537 | +1.02(+3.48%) |
Jan 30, 2023 | 29.38 | 29.88 | 29.20 | 29.37 | 13,894,539 | -0.20(-0.66%) |
Jan 27, 2023 | 29.63 | 30.21 | 29.38 | 29.57 | 19,770,258 | -0.07(-0.23%) |
Jan 26, 2023 | 30.07 | 30.15 | 28.89 | 29.64 | 26,008,204 | -0.88(-2.90%) |
Jan 25, 2023 | 30.93 | 30.99 | 29.74 | 30.52 | 22,619,670 | -0.80(-2.54%) |
Jan 24, 2023 | 31.19 | 31.37 | 30.52 | 31.32 | 13,224,599 | -0.19(-0.59%) |
Jan 23, 2023 | 31.55 | 31.94 | 31.23 | 31.50 | 9,485,232 | +0.04(+0.12%) |
Jan 20, 2023 | 30.96 | 31.48 | 30.73 | 31.46 | 24,469,388 | +0.45(+1.46%) |
Jan 19, 2023 | 31.41 | 31.53 | 30.98 | 31.01 | 10,197,866 | -0.67(-2.11%) |
Jan 18, 2023 | 32.01 | 32.48 | 31.67 | 31.68 | 12,098,384 | -0.36(-1.14%) |
Jan 17, 2023 | 32.01 | 32.30 | 31.69 | 32.04 | 13,577,212 | +0.18(+0.56%) |
Jan 13, 2023 | 31.71 | 31.92 | 31.53 | 31.87 | 7,589,443 | -0.07(-0.22%) |
Jan 12, 2023 | 31.88 | 32.14 | 31.70 | 31.94 | 10,752,353 | +0.04(+0.12%) |
Jan 11, 2023 | 32.03 | 32.07 | 31.49 | 31.90 | 11,184,002 | +0.05(+0.15%) |
Jan 10, 2023 | 31.35 | 31.85 | 31.35 | 31.85 | 11,371,274 | +0.26(+0.81%) |
Jan 09, 2023 | 31.64 | 32.07 | 31.51 | 31.59 | 14,937,278 | -0.05(-0.16%) |
Jan 06, 2023 | 30.58 | 31.81 | 30.57 | 31.64 | 10,987,027 | +1.26(+4.14%) |
Jan 05, 2023 | 30.58 | 30.75 | 30.27 | 30.38 | 11,864,036 | -0.36(-1.18%) |
Jan 04, 2023 | 30.48 | 30.95 | 30.37 | 30.75 | 9,708,821 | +0.39(+1.30%) |
Jan 03, 2023 | 30.55 | 30.64 | 30.03 | 30.35 | 8,474,348 | -0.10(-0.32%) |
Dec 30, 2022 | 30.49 | 30.59 | 30.20 | 30.45 | 7,456,140 | -0.26(-0.83%) |
Dec 29, 2022 | 30.53 | 30.82 | 30.45 | 30.71 | 5,639,199 | +0.39(+1.30%) |
Dec 28, 2022 | 30.71 | 30.85 | 30.31 | 30.31 | 7,759,469 | -0.39(-1.28%) |
Dec 27, 2022 | 30.78 | 30.82 | 30.51 | 30.71 | 10,328,697 | -0.01(-0.03%) |
Dec 23, 2022 | 30.51 | 30.79 | 30.33 | 30.72 | 6,974,205 | +0.28(+0.90%) |
Dec 22, 2022 | 30.42 | 30.50 | 30.00 | 30.44 | 8,571,338 | -0.25(-0.80%) |
Dec 21, 2022 | 30.55 | 30.72 | 30.37 | 30.69 | 11,674,016 | +0.48(+1.59%) |
Dec 20, 2022 | 30.55 | 30.68 | 30.01 | 30.21 | 18,222,154 | -0.44(-1.44%) |
Dec 19, 2022 | 31.09 | 31.25 | 30.35 | 30.65 | 10,817,925 | -0.46(-1.49%) |
Dec 16, 2022 | 30.90 | 31.22 | 30.54 | 31.11 | 34,567,540 | -0.12(-0.38%) |
Dec 15, 2022 | 31.72 | 31.72 | 30.91 | 31.23 | 15,054,145 | -0.88(-2.75%) |
Dec 14, 2022 | 32.15 | 32.57 | 31.88 | 32.11 | 11,901,696 | -0.07(-0.21%) |
Dec 13, 2022 | 32.68 | 32.76 | 31.82 | 32.18 | 15,787,666 | +0.51(+1.61%) |
Dec 12, 2022 | 30.96 | 31.70 | 30.87 | 31.67 | 14,350,975 | +0.79(+2.55%) |
Dec 09, 2022 | 31.00 | 31.10 | 30.79 | 30.88 | 10,716,221 | -0.10(-0.32%) |
Dec 08, 2022 | 30.50 | 31.10 | 30.49 | 30.98 | 11,944,213 | +0.60(+1.97%) |
Dec 07, 2022 | 30.63 | 30.87 | 30.33 | 30.38 | 14,824,855 | -0.25(-0.80%) |
Dec 06, 2022 | 30.85 | 30.92 | 30.21 | 30.63 | 14,558,430 | -0.19(-0.61%) |
Dec 05, 2022 | 31.27 | 31.29 | 30.75 | 30.81 | 19,195,358 | -0.69(-2.18%) |
Dec 02, 2022 | 31.56 | 31.78 | 31.20 | 31.50 | 11,372,800 | -0.62(-1.93%) |
Dec 01, 2022 | 32.31 | 32.43 | 31.83 | 32.12 | 11,494,234 | -0.01(-0.03%) |
Nov 30, 2022 | 31.73 | 32.18 | 31.16 | 32.13 | 24,598,578 | +0.51(+1.62%) |
Nov 29, 2022 | 31.34 | 31.66 | 30.97 | 31.62 | 13,646,440 | +0.56(+1.80%) |
Nov 28, 2022 | 31.27 | 31.39 | 30.93 | 31.06 | 17,271,456 | -0.31(-1.00%) |
Nov 25, 2022 | 31.63 | 31.68 | 31.34 | 31.37 | 5,958,678 | -0.05(-0.16%) |
Nov 23, 2022 | 31.28 | 31.54 | 31.17 | 31.42 | 9,867,200 | +0.15(+0.47%) |
Nov 22, 2022 | 30.88 | 31.55 | 30.86 | 31.28 | 16,031,633 | +0.62(+2.01%) |
Nov 21, 2022 | 30.13 | 30.71 | 29.81 | 30.66 | 20,319,400 | +0.40(+1.33%) |
Nov 18, 2022 | 30.50 | 30.61 | 29.90 | 30.26 | 15,667,705 | -0.07(-0.23%) |
Nov 17, 2022 | 30.23 | 30.33 | 29.85 | 30.33 | 12,477,188 | -0.28(-0.93%) |
Nov 16, 2022 | 30.61 | 30.80 | 30.41 | 30.61 | 10,222,627 | -0.07(-0.22%) |
Nov 15, 2022 | 31.50 | 31.86 | 30.27 | 30.68 | 17,192,588 | -0.48(-1.54%) |
Nov 14, 2022 | 31.03 | 31.76 | 30.90 | 31.16 | 12,557,871 | -0.14(-0.44%) |
Nov 11, 2022 | 31.13 | 31.41 | 30.72 | 31.30 | 14,993,429 | +0.71(+2.31%) |
Nov 10, 2022 | 29.88 | 30.67 | 29.63 | 30.59 | 18,702,036 | +1.75(+6.08%) |
Nov 09, 2022 | 29.13 | 29.31 | 28.77 | 28.84 | 10,764,075 | -0.54(-1.83%) |
Nov 08, 2022 | 29.37 | 29.51 | 28.86 | 29.38 | 14,858,964 | +0.02(+0.07%) |
Nov 07, 2022 | 29.21 | 29.41 | 29.07 | 29.36 | 10,131,314 | +0.32(+1.11%) |
Nov 04, 2022 | 28.62 | 29.17 | 28.62 | 29.03 | 14,153,347 | +0.62(+2.17%) |
Nov 03, 2022 | 27.68 | 28.64 | 27.56 | 28.41 | 19,781,244 | +0.46(+1.65%) |
Nov 02, 2022 | 28.49 | 29.14 | 27.94 | 27.95 | 15,604,661 | -0.53(-1.86%) |