Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 33.23 | 33.87 | 33.19 | 33.84 | 1,751,070 | +0.76(+2.30%) |
Jan 30, 2023 | 32.89 | 33.49 | 32.85 | 33.08 | 2,630,884 | -0.25(-0.76%) |
Jan 27, 2023 | 33.16 | 33.64 | 32.88 | 33.33 | 1,859,066 | +0.12(+0.37%) |
Jan 26, 2023 | 32.77 | 33.23 | 32.44 | 33.21 | 3,886,643 | +0.75(+2.32%) |
Jan 25, 2023 | 31.89 | 32.56 | 31.52 | 32.46 | 2,085,393 | +0.06(+0.17%) |
Jan 24, 2023 | 32.38 | 32.86 | 32.26 | 32.40 | 4,217,630 | -0.14(-0.43%) |
Jan 23, 2023 | 31.86 | 32.63 | 31.70 | 32.54 | 2,353,654 | +0.69(+2.16%) |
Jan 20, 2023 | 31.14 | 32.02 | 31.01 | 31.86 | 2,864,390 | +0.92(+2.98%) |
Jan 19, 2023 | 31.06 | 31.34 | 30.62 | 30.93 | 2,975,241 | -0.63(-2.00%) |
Jan 18, 2023 | 31.78 | 32.23 | 31.35 | 31.56 | 2,625,382 | +0.01(+0.03%) |
Jan 17, 2023 | 31.50 | 31.80 | 31.21 | 31.55 | 1,911,368 | +0.01(+0.03%) |
Jan 13, 2023 | 30.76 | 31.63 | 30.70 | 31.55 | 1,564,167 | +0.17(+0.54%) |
Jan 12, 2023 | 31.37 | 31.40 | 30.71 | 31.38 | 1,885,618 | +0.26(+0.85%) |
Jan 11, 2023 | 30.90 | 31.25 | 30.67 | 31.11 | 2,058,075 | +0.48(+1.57%) |
Jan 10, 2023 | 30.38 | 30.75 | 30.27 | 30.63 | 2,553,241 | +0.10(+0.34%) |
Jan 09, 2023 | 29.59 | 30.82 | 29.44 | 30.53 | 6,171,160 | +1.35(+4.64%) |
Jan 06, 2023 | 28.64 | 29.31 | 28.34 | 29.17 | 1,732,700 | +0.83(+2.92%) |
Jan 05, 2023 | 28.59 | 28.82 | 28.12 | 28.35 | 1,996,871 | -0.69(-2.37%) |
Jan 04, 2023 | 28.66 | 29.44 | 28.38 | 29.03 | 2,256,422 | +0.82(+2.90%) |
Jan 03, 2023 | 28.00 | 28.67 | 27.77 | 28.22 | 2,619,550 | +0.14(+0.50%) |
Dec 30, 2022 | 28.07 | 28.34 | 27.68 | 28.07 | 3,602,448 | -0.37(-1.29%) |
Dec 29, 2022 | 27.62 | 28.54 | 27.57 | 28.44 | 2,964,916 | +1.14(+4.17%) |
Dec 28, 2022 | 27.66 | 27.90 | 27.10 | 27.30 | 3,861,850 | -0.45(-1.63%) |
Dec 27, 2022 | 28.09 | 28.27 | 27.73 | 27.75 | 3,931,128 | -0.34(-1.21%) |
Dec 23, 2022 | 27.71 | 28.12 | 27.46 | 28.09 | 2,918,902 | +0.33(+1.19%) |
Dec 22, 2022 | 27.61 | 28.10 | 27.09 | 27.76 | 2,723,091 | -0.22(-0.77%) |
Dec 21, 2022 | 27.42 | 28.00 | 27.42 | 27.98 | 1,782,499 | +1.03(+3.84%) |
Dec 20, 2022 | 26.71 | 27.11 | 26.61 | 26.95 | 1,446,582 | +0.12(+0.46%) |
Dec 19, 2022 | 27.58 | 27.78 | 26.36 | 26.82 | 3,271,479 | -0.92(-3.32%) |
Dec 16, 2022 | 27.63 | 27.88 | 27.13 | 27.74 | 4,737,399 | -0.37(-1.31%) |
Dec 15, 2022 | 27.99 | 28.15 | 27.58 | 28.11 | 3,362,469 | -0.41(-1.45%) |
Dec 14, 2022 | 29.07 | 29.43 | 28.22 | 28.53 | 3,058,302 | -0.75(-2.57%) |
Dec 13, 2022 | 29.84 | 30.02 | 28.69 | 29.28 | 4,596,264 | +0.86(+3.01%) |
Dec 12, 2022 | 27.56 | 28.44 | 27.50 | 28.42 | 2,977,371 | +0.62(+2.23%) |
Dec 09, 2022 | 27.28 | 27.98 | 27.26 | 27.80 | 2,454,445 | +0.40(+1.48%) |
Dec 08, 2022 | 27.46 | 27.75 | 27.14 | 27.40 | 3,495,672 | +0.11(+0.41%) |
Dec 07, 2022 | 28.15 | 28.37 | 27.26 | 27.28 | 3,644,812 | -1.08(-3.81%) |
Dec 06, 2022 | 28.75 | 29.13 | 27.85 | 28.37 | 3,510,999 | -0.48(-1.66%) |
Dec 05, 2022 | 29.27 | 29.68 | 28.63 | 28.85 | 4,373,583 | -0.85(-2.85%) |
Dec 02, 2022 | 29.33 | 30.11 | 28.87 | 29.69 | 4,344,496 | -0.19(-0.63%) |
Dec 01, 2022 | 29.33 | 30.00 | 29.24 | 29.88 | 4,674,263 | +0.56(+1.89%) |
Nov 30, 2022 | 28.22 | 29.36 | 27.90 | 29.33 | 4,334,410 | +1.21(+4.32%) |
Nov 29, 2022 | 27.62 | 28.30 | 27.56 | 28.11 | 4,329,944 | +0.52(+1.88%) |
Nov 28, 2022 | 27.36 | 27.67 | 27.30 | 27.59 | 3,530,884 | -0.05(-0.17%) |
Nov 25, 2022 | 27.72 | 27.77 | 27.25 | 27.64 | 1,197,810 | -0.24(-0.84%) |
Nov 23, 2022 | 27.37 | 27.99 | 27.37 | 27.88 | 2,340,393 | +0.31(+1.13%) |
Nov 22, 2022 | 27.31 | 27.78 | 27.09 | 27.57 | 3,361,919 | +0.31(+1.14%) |
Nov 21, 2022 | 26.57 | 27.45 | 26.36 | 27.26 | 2,789,759 | +0.64(+2.40%) |
Nov 18, 2022 | 27.32 | 27.42 | 26.56 | 26.62 | 2,333,407 | -0.29(-1.08%) |
Nov 17, 2022 | 26.66 | 26.96 | 26.36 | 26.91 | 2,558,665 | -0.32(-1.16%) |
Nov 16, 2022 | 27.29 | 27.58 | 26.82 | 27.22 | 3,186,739 | -0.46(-1.65%) |
Nov 15, 2022 | 27.78 | 28.30 | 27.42 | 27.68 | 4,018,794 | +0.79(+2.94%) |
Nov 14, 2022 | 27.82 | 27.91 | 26.79 | 26.89 | 3,805,425 | -1.19(-4.24%) |
Nov 11, 2022 | 27.44 | 28.59 | 27.22 | 28.08 | 3,952,286 | +0.74(+2.72%) |
Nov 10, 2022 | 25.58 | 27.58 | 25.58 | 27.33 | 5,077,730 | +3.11(+12.83%) |
Nov 09, 2022 | 24.10 | 24.51 | 23.83 | 24.23 | 6,267,875 | +0.11(+0.46%) |
Nov 08, 2022 | 26.12 | 26.12 | 23.65 | 24.12 | 5,822,303 | -2.01(-7.69%) |
Nov 07, 2022 | 26.32 | 26.38 | 25.93 | 26.12 | 5,651,013 | +0.13(+0.50%) |
Nov 04, 2022 | 25.81 | 26.32 | 25.49 | 25.99 | 4,623,479 | +0.71(+2.80%) |
Nov 03, 2022 | 25.24 | 25.77 | 25.01 | 25.29 | 3,107,934 | -0.60(-2.34%) |
Nov 02, 2022 | 26.34 | 27.14 | 25.86 | 25.89 | 3,527,464 | -0.48(-1.83%) |