Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 31.31 | 32.07 | 31.03 | 32.03 | 5,743,879 | +0.63(+2.00%) |
Jan 30, 2023 | 31.56 | 32.19 | 31.38 | 31.40 | 5,091,736 | -0.54(-1.68%) |
Jan 27, 2023 | 31.83 | 32.74 | 31.74 | 31.94 | 5,096,651 | +0.02(+0.06%) |
Jan 26, 2023 | 31.13 | 31.94 | 30.66 | 31.92 | 3,554,371 | +1.33(+4.34%) |
Jan 25, 2023 | 30.75 | 30.85 | 30.19 | 30.59 | 2,360,830 | -0.33(-1.07%) |
Jan 24, 2023 | 31.02 | 31.13 | 30.64 | 30.92 | 2,300,340 | -0.15(-0.48%) |
Jan 23, 2023 | 30.61 | 31.41 | 30.43 | 31.07 | 3,498,637 | +0.60(+1.97%) |
Jan 20, 2023 | 30.54 | 30.70 | 30.27 | 30.47 | 3,472,870 | -0.08(-0.27%) |
Jan 19, 2023 | 29.79 | 30.60 | 29.69 | 30.55 | 3,911,371 | +0.69(+2.32%) |
Jan 18, 2023 | 30.58 | 30.94 | 29.84 | 29.86 | 3,960,660 | -0.48(-1.58%) |
Jan 17, 2023 | 30.25 | 30.42 | 29.97 | 30.34 | 7,328,637 | +0.42(+1.39%) |
Jan 13, 2023 | 29.76 | 30.15 | 29.53 | 29.93 | 2,930,359 | +0.13(+0.43%) |
Jan 12, 2023 | 29.19 | 30.10 | 29.04 | 29.80 | 5,073,326 | +0.86(+2.96%) |
Jan 11, 2023 | 28.98 | 29.34 | 28.68 | 28.94 | 4,479,267 | +0.30(+1.06%) |
Jan 10, 2023 | 28.75 | 29.18 | 28.31 | 28.63 | 5,623,707 | -0.45(-1.55%) |
Jan 09, 2023 | 29.38 | 29.70 | 29.00 | 29.09 | 5,536,167 | +0.15(+0.51%) |
Jan 06, 2023 | 28.37 | 29.10 | 28.32 | 28.94 | 4,422,040 | +1.00(+3.57%) |
Jan 05, 2023 | 27.47 | 28.11 | 27.28 | 27.94 | 5,752,030 | +0.43(+1.58%) |
Jan 04, 2023 | 27.59 | 27.98 | 27.27 | 27.51 | 5,259,529 | -0.36(-1.29%) |
Jan 03, 2023 | 28.87 | 29.24 | 27.57 | 27.87 | 5,808,313 | -1.40(-4.79%) |
Dec 30, 2022 | 28.74 | 29.38 | 28.70 | 29.27 | 2,657,782 | +0.32(+1.12%) |
Dec 29, 2022 | 28.68 | 29.15 | 28.61 | 28.95 | 2,925,123 | +0.10(+0.35%) |
Dec 28, 2022 | 29.30 | 29.34 | 28.64 | 28.85 | 4,046,554 | -0.59(-2.01%) |
Dec 27, 2022 | 29.24 | 29.52 | 29.05 | 29.44 | 2,021,423 | +0.38(+1.30%) |
Dec 23, 2022 | 28.36 | 29.07 | 28.16 | 29.06 | 3,428,984 | +1.01(+3.58%) |
Dec 22, 2022 | 28.63 | 28.74 | 27.67 | 28.05 | 4,351,962 | -0.62(-2.16%) |
Dec 21, 2022 | 28.50 | 28.74 | 28.15 | 28.67 | 3,404,194 | +0.76(+2.71%) |
Dec 20, 2022 | 27.51 | 28.13 | 27.41 | 27.91 | 4,376,668 | +0.50(+1.82%) |
Dec 19, 2022 | 27.77 | 28.02 | 27.05 | 27.42 | 5,998,779 | -0.18(-0.67%) |
Dec 16, 2022 | 27.66 | 27.86 | 27.17 | 27.60 | 5,972,409 | -0.58(-2.06%) |
Dec 15, 2022 | 28.38 | 28.52 | 27.73 | 28.18 | 4,104,003 | -0.52(-1.80%) |
Dec 14, 2022 | 28.83 | 29.12 | 28.04 | 28.70 | 6,893,162 | +0.00(+0.00%) |
Dec 13, 2022 | 28.59 | 29.09 | 28.50 | 28.70 | 5,814,231 | +0.71(+2.54%) |
Dec 12, 2022 | 27.39 | 28.02 | 27.31 | 27.99 | 27,959,798 | +0.68(+2.50%) |
Dec 09, 2022 | 27.55 | 27.80 | 27.30 | 27.31 | 4,196,875 | -0.28(-1.00%) |
Dec 08, 2022 | 28.02 | 28.32 | 27.50 | 27.58 | 5,640,374 | +0.11(+0.40%) |
Dec 07, 2022 | 27.49 | 28.10 | 27.39 | 27.47 | 6,859,533 | -0.18(-0.63%) |
Dec 06, 2022 | 28.45 | 28.96 | 27.55 | 27.65 | 8,171,547 | -1.00(-3.48%) |
Dec 05, 2022 | 29.95 | 30.19 | 28.62 | 28.64 | 6,500,902 | -0.82(-2.79%) |
Dec 02, 2022 | 29.28 | 30.11 | 29.24 | 29.46 | 4,923,237 | -0.16(-0.53%) |
Dec 01, 2022 | 30.29 | 30.63 | 29.54 | 29.62 | 13,101,644 | -0.22(-0.74%) |
Nov 30, 2022 | 30.86 | 31.08 | 29.72 | 29.84 | 15,330,426 | -0.52(-1.70%) |
Nov 29, 2022 | 31.37 | 31.37 | 30.14 | 30.36 | 10,484,827 | -0.69(-2.22%) |
Nov 28, 2022 | 31.22 | 31.80 | 30.81 | 31.05 | 5,682,087 | -1.10(-3.42%) |
Nov 25, 2022 | 32.59 | 32.72 | 32.14 | 32.15 | 1,437,171 | -0.30(-0.92%) |
Nov 23, 2022 | 32.32 | 32.68 | 32.18 | 32.45 | 3,182,775 | -0.33(-1.00%) |
Nov 22, 2022 | 32.48 | 32.92 | 32.26 | 32.77 | 4,004,032 | +0.84(+2.62%) |
Nov 21, 2022 | 31.57 | 31.98 | 30.36 | 31.94 | 5,881,017 | -0.39(-1.21%) |
Nov 18, 2022 | 32.11 | 32.46 | 31.49 | 32.33 | 4,828,377 | -0.61(-1.85%) |
Nov 17, 2022 | 32.27 | 32.95 | 31.91 | 32.94 | 4,072,778 | +0.01(+0.03%) |
Nov 16, 2022 | 33.40 | 33.56 | 32.81 | 32.93 | 3,997,901 | -0.68(-2.03%) |
Nov 15, 2022 | 32.89 | 33.79 | 32.78 | 33.61 | 5,428,322 | +0.74(+2.26%) |
Nov 14, 2022 | 33.14 | 33.54 | 32.87 | 32.87 | 5,530,395 | -0.52(-1.55%) |
Nov 11, 2022 | 33.16 | 33.80 | 33.05 | 33.38 | 4,450,731 | +0.89(+2.74%) |
Nov 10, 2022 | 31.99 | 32.77 | 31.70 | 32.49 | 4,103,239 | +1.20(+3.83%) |
Nov 09, 2022 | 32.29 | 32.52 | 31.27 | 31.29 | 4,865,179 | -1.35(-4.14%) |
Nov 08, 2022 | 32.72 | 33.24 | 32.42 | 32.65 | 4,517,321 | -0.20(-0.61%) |
Nov 07, 2022 | 32.93 | 33.13 | 32.53 | 32.85 | 5,442,354 | +0.04(+0.11%) |
Nov 04, 2022 | 33.28 | 33.79 | 32.18 | 32.81 | 8,000,677 | +0.78(+2.44%) |
Nov 03, 2022 | 30.21 | 32.35 | 30.00 | 32.03 | 6,429,836 | +1.08(+3.49%) |
Nov 02, 2022 | 31.87 | 30.88 | 30.95 | 6,185,971 | -0.86(-2.71%) |