Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 36.68 | 38.74 | 36.44 | 38.67 | 11,732,338 | +3.73(+10.66%) |
Jan 30, 2023 | 34.96 | 35.49 | 34.93 | 34.95 | 4,514,152 | -0.30(-0.84%) |
Jan 27, 2023 | 34.48 | 35.38 | 34.38 | 35.24 | 3,549,497 | +0.81(+2.36%) |
Jan 26, 2023 | 33.66 | 34.47 | 33.60 | 34.43 | 2,760,650 | +0.84(+2.51%) |
Jan 25, 2023 | 33.73 | 33.92 | 33.11 | 33.59 | 3,242,239 | -0.40(-1.17%) |
Jan 24, 2023 | 34.65 | 34.69 | 33.83 | 33.98 | 2,423,208 | -0.67(-1.92%) |
Jan 23, 2023 | 34.76 | 35.03 | 34.40 | 34.65 | 2,225,586 | -0.06(-0.16%) |
Jan 20, 2023 | 33.76 | 34.71 | 33.75 | 34.71 | 2,644,129 | +0.83(+2.46%) |
Jan 19, 2023 | 33.78 | 34.10 | 33.22 | 33.87 | 2,486,755 | -0.26(-0.76%) |
Jan 18, 2023 | 34.81 | 34.96 | 34.09 | 34.13 | 2,312,839 | -0.58(-1.68%) |
Jan 17, 2023 | 35.37 | 35.47 | 34.70 | 34.72 | 2,341,556 | -0.66(-1.86%) |
Jan 13, 2023 | 34.69 | 35.52 | 34.57 | 35.37 | 3,727,680 | +0.40(+1.14%) |
Jan 12, 2023 | 34.96 | 35.23 | 34.56 | 34.97 | 2,503,168 | +0.19(+0.56%) |
Jan 11, 2023 | 35.08 | 35.20 | 34.64 | 34.78 | 3,821,360 | -0.01(-0.03%) |
Jan 10, 2023 | 34.18 | 34.83 | 33.68 | 34.79 | 3,568,024 | +0.56(+1.65%) |
Jan 09, 2023 | 33.92 | 34.84 | 33.92 | 34.22 | 3,191,441 | +0.34(+1.01%) |
Jan 06, 2023 | 33.83 | 34.12 | 33.61 | 33.88 | 2,343,691 | +0.41(+1.22%) |
Jan 05, 2023 | 33.73 | 33.82 | 33.20 | 33.48 | 3,684,553 | -0.58(-1.71%) |
Jan 04, 2023 | 33.07 | 34.09 | 32.97 | 34.06 | 4,966,054 | +1.31(+4.01%) |
Jan 03, 2023 | 32.14 | 32.84 | 32.10 | 32.75 | 3,993,189 | +0.72(+2.25%) |
Dec 30, 2022 | 31.90 | 32.14 | 31.66 | 32.02 | 2,180,923 | -0.13(-0.40%) |
Dec 29, 2022 | 31.91 | 32.39 | 31.85 | 32.15 | 1,893,671 | +0.38(+1.19%) |
Dec 28, 2022 | 32.09 | 32.46 | 31.58 | 31.77 | 2,500,823 | -0.51(-1.58%) |
Dec 27, 2022 | 32.10 | 32.40 | 31.94 | 32.28 | 1,806,571 | +0.17(+0.52%) |
Dec 23, 2022 | 31.77 | 32.26 | 31.71 | 32.12 | 2,164,306 | +0.28(+0.87%) |
Dec 22, 2022 | 31.79 | 31.85 | 31.21 | 31.84 | 10,086,499 | -0.21(-0.66%) |
Dec 21, 2022 | 32.30 | 32.48 | 32.00 | 32.05 | 3,293,563 | -0.02(-0.06%) |
Dec 20, 2022 | 32.27 | 32.46 | 32.01 | 32.07 | 2,955,929 | -0.22(-0.69%) |
Dec 19, 2022 | 33.02 | 33.19 | 32.01 | 32.29 | 3,889,082 | -0.64(-1.94%) |
Dec 16, 2022 | 33.48 | 33.58 | 32.44 | 32.93 | 6,756,918 | -0.86(-2.55%) |
Dec 15, 2022 | 33.84 | 34.02 | 33.54 | 33.79 | 3,918,194 | -0.52(-1.51%) |
Dec 14, 2022 | 34.35 | 34.95 | 34.02 | 34.31 | 3,004,579 | -0.11(-0.32%) |
Dec 13, 2022 | 35.04 | 35.17 | 34.16 | 34.42 | 5,177,514 | +0.39(+1.14%) |
Dec 12, 2022 | 33.36 | 34.04 | 33.24 | 34.03 | 2,782,049 | +0.67(+2.00%) |
Dec 09, 2022 | 33.64 | 33.79 | 33.30 | 33.36 | 1,886,873 | -0.08(-0.25%) |
Dec 08, 2022 | 33.65 | 33.78 | 33.31 | 33.45 | 1,608,488 | +0.02(+0.06%) |
Dec 07, 2022 | 33.43 | 33.97 | 33.32 | 33.43 | 2,166,618 | -0.25(-0.74%) |
Dec 06, 2022 | 33.68 | 33.98 | 33.32 | 33.68 | 2,399,201 | -0.09(-0.27%) |
Dec 05, 2022 | 33.99 | 34.16 | 33.64 | 33.77 | 2,665,885 | -0.54(-1.56%) |
Dec 02, 2022 | 34.29 | 34.42 | 33.94 | 34.31 | 2,845,670 | -0.27(-0.78%) |
Dec 01, 2022 | 34.60 | 34.81 | 34.20 | 34.58 | 4,202,470 | +0.25(+0.73%) |
Nov 30, 2022 | 33.50 | 34.34 | 32.91 | 34.33 | 6,636,610 | +0.73(+2.17%) |
Nov 29, 2022 | 33.13 | 33.70 | 32.95 | 33.60 | 2,598,684 | +0.51(+1.54%) |
Nov 28, 2022 | 33.61 | 33.67 | 33.04 | 33.09 | 2,900,299 | -0.87(-2.56%) |
Nov 25, 2022 | 34.03 | 34.13 | 33.79 | 33.96 | 931,926 | -0.08(-0.24%) |
Nov 23, 2022 | 33.99 | 34.13 | 33.78 | 34.04 | 1,681,939 | +0.09(+0.27%) |
Nov 22, 2022 | 33.74 | 34.16 | 33.55 | 33.95 | 2,442,373 | +0.48(+1.44%) |
Nov 21, 2022 | 32.87 | 33.55 | 32.87 | 33.47 | 2,751,318 | +0.39(+1.17%) |
Nov 18, 2022 | 33.37 | 33.48 | 32.88 | 33.08 | 6,998,923 | +0.03(+0.08%) |
Nov 17, 2022 | 32.62 | 33.12 | 32.40 | 33.05 | 3,557,621 | -0.04(-0.11%) |
Nov 16, 2022 | 33.64 | 33.75 | 32.99 | 33.09 | 2,781,608 | -0.68(-2.00%) |
Nov 15, 2022 | 34.01 | 34.30 | 33.35 | 33.76 | 3,937,066 | +0.28(+0.83%) |
Nov 14, 2022 | 33.47 | 34.35 | 33.31 | 33.49 | 4,459,339 | +0.04(+0.12%) |
Nov 11, 2022 | 32.42 | 33.66 | 32.13 | 33.45 | 5,679,265 | +1.36(+4.24%) |
Nov 10, 2022 | 31.13 | 32.10 | 30.83 | 32.09 | 4,436,969 | +1.75(+5.78%) |
Nov 09, 2022 | 30.36 | 30.66 | 30.19 | 30.33 | 3,473,152 | -0.27(-0.90%) |
Nov 08, 2022 | 30.82 | 30.91 | 30.35 | 30.61 | 3,438,427 | -0.06(-0.21%) |
Nov 07, 2022 | 30.83 | 30.94 | 30.33 | 30.67 | 2,766,005 | -0.07(-0.24%) |
Nov 04, 2022 | 30.40 | 30.83 | 30.09 | 30.74 | 3,361,387 | +0.89(+3.00%) |
Nov 03, 2022 | 29.69 | 30.20 | 29.57 | 29.85 | 3,204,443 | -0.03(-0.09%) |
Nov 02, 2022 | 30.45 | 31.03 | 29.86 | 29.88 | 3,672,423 | -0.74(-2.42%) |