Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 34.36 | 34.38 | 34.07 | 34.34 | 4,208,760 | +0.37(+1.10%) |
Jan 30, 2023 | 33.64 | 34.05 | 33.60 | 33.97 | 3,810,187 | +0.46(+1.38%) |
Jan 27, 2023 | 33.66 | 33.75 | 33.48 | 33.50 | 2,767,908 | -0.19(-0.56%) |
Jan 26, 2023 | 33.83 | 33.85 | 33.56 | 33.69 | 2,988,119 | -0.29(-0.87%) |
Jan 25, 2023 | 33.60 | 34.04 | 33.60 | 33.99 | 3,287,607 | -0.12(-0.34%) |
Jan 24, 2023 | 34.03 | 34.71 | 33.62 | 34.10 | 5,292,063 | -0.31(-0.91%) |
Jan 23, 2023 | 34.62 | 34.66 | 34.34 | 34.41 | 3,049,338 | -0.21(-0.62%) |
Jan 20, 2023 | 34.46 | 34.65 | 34.29 | 34.63 | 2,829,787 | +0.22(+0.65%) |
Jan 19, 2023 | 34.33 | 34.61 | 34.28 | 34.40 | 7,802,874 | +0.55(+1.63%) |
Jan 18, 2023 | 34.40 | 34.40 | 33.83 | 33.85 | 5,006,252 | -0.53(-1.53%) |
Jan 17, 2023 | 34.64 | 34.87 | 34.36 | 34.38 | 4,237,947 | +0.12(+0.34%) |
Jan 13, 2023 | 34.25 | 34.33 | 34.17 | 34.26 | 3,203,447 | -0.38(-1.11%) |
Jan 12, 2023 | 34.54 | 34.84 | 34.40 | 34.65 | 3,083,046 | +0.36(+1.04%) |
Jan 11, 2023 | 34.49 | 34.57 | 34.01 | 34.29 | 5,052,845 | -0.24(-0.70%) |
Jan 10, 2023 | 35.23 | 35.29 | 34.39 | 34.53 | 5,937,851 | -1.18(-3.30%) |
Jan 09, 2023 | 36.09 | 36.10 | 35.68 | 35.71 | 2,968,853 | -0.60(-1.65%) |
Jan 06, 2023 | 35.88 | 36.36 | 35.80 | 36.31 | 2,851,195 | +0.46(+1.29%) |
Jan 05, 2023 | 35.76 | 35.96 | 35.61 | 35.84 | 2,524,588 | -0.21(-0.59%) |
Jan 04, 2023 | 36.18 | 36.30 | 36.01 | 36.06 | 3,078,463 | -0.03(-0.07%) |
Jan 03, 2023 | 35.97 | 36.16 | 35.79 | 36.08 | 3,837,315 | +0.41(+1.15%) |
Dec 30, 2022 | 35.63 | 35.78 | 35.49 | 35.67 | 1,399,257 | +0.00(+0.00%) |
Dec 29, 2022 | 35.86 | 35.93 | 35.67 | 35.67 | 2,049,020 | -0.16(-0.45%) |
Dec 28, 2022 | 36.37 | 36.43 | 35.83 | 35.83 | 1,816,871 | -0.47(-1.30%) |
Dec 27, 2022 | 36.24 | 36.43 | 36.22 | 36.31 | 2,498,318 | +0.08(+0.22%) |
Dec 23, 2022 | 35.89 | 36.25 | 35.74 | 36.22 | 2,151,110 | +0.28(+0.77%) |
Dec 22, 2022 | 36.22 | 36.26 | 35.61 | 35.95 | 4,630,565 | -0.13(-0.35%) |
Dec 21, 2022 | 35.86 | 36.17 | 35.80 | 36.07 | 4,864,824 | +0.26(+0.74%) |
Dec 20, 2022 | 35.69 | 35.90 | 35.60 | 35.81 | 5,000,103 | -0.13(-0.37%) |
Dec 19, 2022 | 35.94 | 36.14 | 35.89 | 35.94 | 4,259,667 | +0.20(+0.56%) |
Dec 16, 2022 | 35.21 | 35.77 | 35.19 | 35.74 | 4,144,233 | -0.15(-0.42%) |
Dec 15, 2022 | 35.91 | 36.03 | 35.28 | 35.89 | 4,975,025 | -0.19(-0.54%) |
Dec 14, 2022 | 36.07 | 36.15 | 35.78 | 36.08 | 3,766,269 | +0.47(+1.31%) |
Dec 13, 2022 | 35.72 | 36.02 | 35.49 | 35.62 | 3,564,959 | -0.40(-1.12%) |
Dec 12, 2022 | 36.22 | 36.34 | 35.85 | 36.02 | 4,382,639 | -0.33(-0.92%) |
Dec 09, 2022 | 35.85 | 36.36 | 35.83 | 36.35 | 9,025,211 | +0.25(+0.68%) |
Dec 08, 2022 | 35.77 | 36.11 | 35.52 | 36.11 | 6,740,210 | -0.78(-2.12%) |
Dec 07, 2022 | 36.99 | 37.05 | 36.66 | 36.89 | 3,909,587 | -0.06(-0.17%) |
Dec 06, 2022 | 36.89 | 37.05 | 36.74 | 36.95 | 5,981,272 | -0.22(-0.59%) |
Dec 05, 2022 | 36.89 | 37.18 | 36.69 | 37.17 | 5,950,969 | +0.04(+0.09%) |
Dec 02, 2022 | 36.50 | 37.14 | 36.50 | 37.14 | 3,997,173 | +0.36(+0.98%) |
Dec 01, 2022 | 36.38 | 36.83 | 36.28 | 36.78 | 3,997,035 | +0.55(+1.53%) |
Nov 30, 2022 | 35.95 | 36.23 | 35.53 | 36.22 | 2,605,778 | +0.80(+2.25%) |
Nov 29, 2022 | 35.29 | 35.55 | 35.28 | 35.42 | 2,248,365 | -0.05(-0.15%) |
Nov 28, 2022 | 35.37 | 35.73 | 35.37 | 35.48 | 1,894,005 | -0.16(-0.44%) |
Nov 25, 2022 | 35.52 | 35.78 | 35.52 | 35.64 | 1,086,326 | +0.04(+0.12%) |
Nov 23, 2022 | 35.39 | 35.64 | 35.35 | 35.59 | 2,928,900 | +0.50(+1.43%) |
Nov 22, 2022 | 34.93 | 35.09 | 34.86 | 35.09 | 4,214,824 | +0.26(+0.76%) |
Nov 21, 2022 | 34.85 | 34.93 | 34.66 | 34.83 | 2,925,755 | +0.11(+0.33%) |
Nov 18, 2022 | 34.57 | 34.79 | 34.49 | 34.71 | 2,460,895 | +0.23(+0.66%) |
Nov 17, 2022 | 33.93 | 34.52 | 33.91 | 34.49 | 2,566,906 | +0.35(+1.03%) |
Nov 16, 2022 | 33.97 | 34.27 | 33.84 | 34.13 | 2,928,780 | +0.34(+1.01%) |
Nov 15, 2022 | 34.20 | 34.20 | 33.48 | 33.79 | 2,705,862 | +0.17(+0.50%) |
Nov 14, 2022 | 33.87 | 34.08 | 33.59 | 33.63 | 3,256,041 | +0.11(+0.31%) |
Nov 11, 2022 | 33.11 | 33.55 | 32.79 | 33.52 | 5,468,797 | -0.45(-1.32%) |
Nov 10, 2022 | 34.14 | 34.27 | 33.62 | 33.97 | 3,947,774 | +0.17(+0.49%) |
Nov 09, 2022 | 34.00 | 34.25 | 33.80 | 33.80 | 2,494,430 | -0.41(-1.21%) |
Nov 08, 2022 | 33.85 | 34.26 | 33.81 | 34.21 | 2,266,179 | +0.19(+0.57%) |
Nov 07, 2022 | 33.89 | 34.17 | 33.81 | 34.02 | 2,088,513 | +0.29(+0.86%) |
Nov 04, 2022 | 33.33 | 33.87 | 33.31 | 33.73 | 3,252,258 | +0.72(+2.18%) |
Nov 03, 2022 | 32.60 | 33.09 | 32.55 | 33.01 | 2,918,815 | +0.11(+0.32%) |
Nov 02, 2022 | 33.35 | 32.91 | 5,886,206 | -1.93(-5.54%) |