Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 31.65 | 32.19 | 31.53 | 32.17 | 4,506,001 | +0.59(+1.86%) |
Jan 30, 2023 | 31.82 | 32.02 | 31.37 | 31.58 | 6,144,164 | -0.49(-1.52%) |
Jan 27, 2023 | 31.44 | 32.13 | 31.16 | 32.07 | 5,432,310 | +0.63(+1.99%) |
Jan 26, 2023 | 30.99 | 31.49 | 30.87 | 31.44 | 5,907,030 | +0.84(+2.75%) |
Jan 25, 2023 | 29.93 | 30.66 | 29.66 | 30.60 | 5,345,833 | +0.51(+1.71%) |
Jan 24, 2023 | 30.18 | 30.38 | 29.75 | 30.09 | 3,288,839 | -0.15(-0.49%) |
Jan 23, 2023 | 30.23 | 30.48 | 30.01 | 30.24 | 5,404,654 | +0.31(+1.03%) |
Jan 20, 2023 | 29.12 | 30.14 | 28.92 | 29.93 | 19,630,202 | +0.87(+2.99%) |
Jan 19, 2023 | 29.15 | 29.36 | 28.81 | 29.06 | 3,931,443 | -0.21(-0.73%) |
Jan 18, 2023 | 29.58 | 29.85 | 29.14 | 29.27 | 5,428,022 | -0.36(-1.20%) |
Jan 17, 2023 | 29.80 | 30.02 | 29.54 | 29.63 | 3,892,216 | -0.10(-0.35%) |
Jan 13, 2023 | 29.49 | 29.82 | 29.24 | 29.73 | 4,070,043 | -0.29(-0.97%) |
Jan 12, 2023 | 30.04 | 30.18 | 29.42 | 30.02 | 4,958,476 | +0.18(+0.60%) |
Jan 11, 2023 | 28.99 | 29.91 | 28.90 | 29.84 | 5,083,167 | +1.01(+3.50%) |
Jan 10, 2023 | 29.25 | 29.25 | 28.37 | 28.83 | 3,955,727 | -0.52(-1.78%) |
Jan 09, 2023 | 29.53 | 29.80 | 29.36 | 29.36 | 2,687,530 | -0.18(-0.60%) |
Jan 06, 2023 | 28.56 | 29.67 | 28.54 | 29.53 | 3,093,692 | +1.22(+4.32%) |
Jan 05, 2023 | 28.73 | 28.82 | 28.22 | 28.31 | 3,185,367 | -0.87(-2.98%) |
Jan 04, 2023 | 29.02 | 29.38 | 28.99 | 29.18 | 3,518,309 | +0.35(+1.20%) |
Jan 03, 2023 | 29.20 | 29.36 | 28.61 | 28.83 | 3,145,577 | -0.13(-0.45%) |
Dec 30, 2022 | 28.99 | 29.13 | 28.60 | 28.96 | 3,389,065 | -0.30(-1.02%) |
Dec 29, 2022 | 28.82 | 29.32 | 28.82 | 29.26 | 1,975,761 | +0.64(+2.25%) |
Dec 28, 2022 | 29.35 | 29.53 | 28.58 | 28.62 | 2,401,802 | -0.78(-2.67%) |
Dec 27, 2022 | 29.31 | 29.59 | 29.22 | 29.40 | 2,831,921 | -0.02(-0.06%) |
Dec 23, 2022 | 29.01 | 29.47 | 28.88 | 29.42 | 2,068,594 | +0.41(+1.42%) |
Dec 22, 2022 | 28.78 | 29.03 | 28.35 | 29.01 | 2,811,210 | -0.06(-0.19%) |
Dec 21, 2022 | 29.00 | 29.38 | 28.73 | 29.07 | 2,863,175 | +0.19(+0.65%) |
Dec 20, 2022 | 28.63 | 29.06 | 28.40 | 28.88 | 2,968,997 | +0.07(+0.26%) |
Dec 19, 2022 | 29.24 | 29.53 | 28.57 | 28.81 | 3,258,648 | -0.44(-1.50%) |
Dec 16, 2022 | 29.23 | 29.53 | 28.78 | 29.25 | 8,406,022 | -0.43(-1.45%) |
Dec 15, 2022 | 30.00 | 30.08 | 29.28 | 29.67 | 4,008,623 | -0.85(-2.79%) |
Dec 14, 2022 | 30.58 | 31.03 | 30.39 | 30.53 | 5,067,190 | -0.21(-0.67%) |
Dec 13, 2022 | 31.26 | 31.68 | 30.53 | 30.73 | 4,607,864 | +0.53(+1.76%) |
Dec 12, 2022 | 29.51 | 30.29 | 29.36 | 30.20 | 4,767,783 | +0.78(+2.67%) |
Dec 09, 2022 | 29.54 | 29.89 | 29.40 | 29.41 | 2,270,834 | -0.18(-0.60%) |
Dec 08, 2022 | 29.71 | 29.99 | 29.46 | 29.59 | 2,933,605 | -0.02(-0.06%) |
Dec 07, 2022 | 29.00 | 29.79 | 28.87 | 29.61 | 3,763,016 | +0.63(+2.16%) |
Dec 06, 2022 | 29.48 | 29.56 | 28.72 | 28.98 | 3,677,022 | -0.47(-1.59%) |
Dec 05, 2022 | 29.95 | 29.95 | 29.28 | 29.45 | 4,885,665 | -0.84(-2.78%) |
Dec 02, 2022 | 29.71 | 30.36 | 29.52 | 30.29 | 2,745,774 | +0.13(+0.43%) |
Dec 01, 2022 | 30.67 | 30.90 | 29.84 | 30.16 | 4,496,881 | -0.23(-0.77%) |
Nov 30, 2022 | 29.47 | 30.52 | 28.94 | 30.39 | 7,914,134 | +0.88(+2.99%) |
Nov 29, 2022 | 29.10 | 29.61 | 28.83 | 29.51 | 3,214,810 | +0.51(+1.76%) |
Nov 28, 2022 | 29.73 | 29.85 | 28.91 | 29.00 | 2,918,545 | -1.02(-3.40%) |
Nov 25, 2022 | 29.87 | 30.19 | 29.87 | 30.02 | 1,216,377 | +0.15(+0.50%) |
Nov 23, 2022 | 29.83 | 30.04 | 29.68 | 29.87 | 1,757,009 | -0.15(-0.49%) |
Nov 22, 2022 | 29.97 | 30.12 | 29.79 | 30.02 | 3,335,720 | +0.27(+0.91%) |
Nov 21, 2022 | 29.93 | 29.95 | 29.69 | 29.75 | 4,276,107 | -0.23(-0.77%) |
Nov 18, 2022 | 30.27 | 30.40 | 29.70 | 29.99 | 2,424,441 | +0.23(+0.78%) |
Nov 17, 2022 | 29.28 | 29.78 | 29.28 | 29.75 | 2,037,043 | -0.05(-0.16%) |
Nov 16, 2022 | 30.13 | 30.17 | 29.60 | 29.80 | 2,845,415 | -0.62(-2.05%) |
Nov 15, 2022 | 30.58 | 30.78 | 30.12 | 30.42 | 4,492,772 | +0.37(+1.24%) |
Nov 14, 2022 | 30.57 | 30.66 | 30.03 | 30.05 | 3,019,910 | -0.70(-2.27%) |
Nov 11, 2022 | 30.61 | 31.04 | 30.52 | 30.75 | 3,087,375 | +0.21(+0.70%) |
Nov 10, 2022 | 29.11 | 30.65 | 29.04 | 30.53 | 5,344,015 | +2.60(+9.31%) |
Nov 09, 2022 | 28.68 | 28.88 | 27.85 | 27.93 | 3,096,379 | -0.89(-3.09%) |
Nov 08, 2022 | 28.80 | 28.97 | 28.53 | 28.82 | 3,129,830 | +0.06(+0.19%) |
Nov 07, 2022 | 28.33 | 28.84 | 28.15 | 28.77 | 2,768,282 | +0.63(+2.25%) |
Nov 04, 2022 | 27.65 | 28.15 | 27.36 | 28.14 | 3,152,507 | +0.83(+3.03%) |
Nov 03, 2022 | 27.18 | 27.65 | 26.85 | 27.31 | 3,089,042 | -0.25(-0.91%) |
Nov 02, 2022 | 28.15 | 27.53 | 27.56 | 4,919,692 | -0.68(-2.40%) |