Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 33.21 | 33.93 | 33.15 | 33.30 | 21,383,980 | -0.24(-0.70%) |
Jan 30, 2023 | 33.68 | 33.90 | 32.86 | 33.53 | 27,593,562 | -1.69(-4.80%) |
Jan 27, 2023 | 35.50 | 35.57 | 34.76 | 35.22 | 14,807,180 | -0.31(-0.89%) |
Jan 26, 2023 | 35.19 | 35.58 | 34.77 | 35.54 | 19,264,642 | +0.98(+2.85%) |
Jan 25, 2023 | 34.24 | 34.58 | 33.79 | 34.56 | 9,303,757 | +0.13(+0.37%) |
Jan 24, 2023 | 34.13 | 34.48 | 33.93 | 34.43 | 7,728,302 | -0.16(-0.45%) |
Jan 23, 2023 | 34.55 | 34.86 | 34.22 | 34.58 | 13,862,520 | +0.32(+0.95%) |
Jan 20, 2023 | 34.02 | 34.40 | 33.75 | 34.26 | 18,645,262 | +0.89(+2.68%) |
Jan 19, 2023 | 33.01 | 33.72 | 33.01 | 33.37 | 18,960,944 | +0.61(+1.86%) |
Jan 18, 2023 | 33.94 | 34.17 | 32.75 | 32.76 | 22,273,490 | -0.86(-2.54%) |
Jan 17, 2023 | 34.03 | 34.30 | 33.36 | 33.61 | 27,846,448 | -1.17(-3.36%) |
Jan 13, 2023 | 34.21 | 34.81 | 34.08 | 34.78 | 16,550,888 | +0.98(+2.91%) |
Jan 12, 2023 | 33.70 | 33.92 | 33.08 | 33.80 | 19,019,404 | -0.47(-1.38%) |
Jan 11, 2023 | 34.15 | 34.57 | 33.92 | 34.27 | 14,685,993 | -0.18(-0.51%) |
Jan 10, 2023 | 34.31 | 34.55 | 33.82 | 34.45 | 14,820,423 | +0.42(+1.24%) |
Jan 09, 2023 | 34.57 | 34.75 | 33.84 | 34.02 | 22,566,668 | +0.04(+0.12%) |
Jan 06, 2023 | 33.53 | 34.07 | 33.02 | 33.99 | 16,416,508 | -0.19(-0.55%) |
Jan 05, 2023 | 33.28 | 34.32 | 33.03 | 34.17 | 19,992,306 | +0.16(+0.46%) |
Jan 04, 2023 | 32.87 | 34.04 | 32.60 | 34.01 | 38,067,000 | +2.75(+8.80%) |
Jan 03, 2023 | 30.74 | 31.69 | 30.69 | 31.26 | 24,434,622 | +1.57(+5.30%) |
Dec 30, 2022 | 29.44 | 30.03 | 29.41 | 29.69 | 12,790,574 | -0.73(-2.39%) |
Dec 29, 2022 | 29.85 | 30.49 | 29.43 | 30.42 | 14,606,681 | +1.01(+3.44%) |
Dec 28, 2022 | 30.57 | 30.58 | 29.24 | 29.40 | 22,662,660 | -1.49(-4.84%) |
Dec 27, 2022 | 30.11 | 31.19 | 29.99 | 30.90 | 23,759,080 | +1.48(+5.05%) |
Dec 23, 2022 | 30.18 | 30.25 | 29.33 | 29.41 | 13,595,142 | -0.75(-2.48%) |
Dec 22, 2022 | 30.56 | 30.81 | 29.90 | 30.16 | 12,555,653 | -0.16(-0.52%) |
Dec 21, 2022 | 29.33 | 30.41 | 28.99 | 30.32 | 24,094,276 | +1.12(+3.84%) |
Dec 20, 2022 | 28.71 | 29.55 | 28.65 | 29.20 | 13,032,883 | -0.33(-1.13%) |
Dec 19, 2022 | 29.83 | 29.83 | 29.31 | 29.53 | 15,417,270 | -0.02(-0.07%) |
Dec 16, 2022 | 29.86 | 30.18 | 29.54 | 29.55 | 17,271,436 | +0.11(+0.37%) |
Dec 15, 2022 | 30.88 | 31.18 | 29.31 | 29.44 | 30,720,168 | -0.96(-3.17%) |
Dec 14, 2022 | 30.13 | 30.67 | 29.87 | 30.41 | 15,802,031 | +0.09(+0.29%) |
Dec 13, 2022 | 31.05 | 31.44 | 30.03 | 30.32 | 27,569,966 | +0.70(+2.36%) |
Dec 12, 2022 | 30.15 | 30.18 | 29.12 | 29.62 | 23,143,546 | -0.88(-2.90%) |
Dec 09, 2022 | 30.83 | 31.15 | 30.47 | 30.50 | 18,743,538 | -0.43(-1.40%) |
Dec 08, 2022 | 30.68 | 31.09 | 30.46 | 30.94 | 31,812,500 | +1.78(+6.10%) |
Dec 07, 2022 | 28.65 | 29.42 | 28.52 | 29.16 | 19,553,914 | -0.68(-2.27%) |
Dec 06, 2022 | 29.85 | 30.11 | 29.06 | 29.84 | 18,914,856 | +0.56(+1.91%) |
Dec 05, 2022 | 30.49 | 30.62 | 29.09 | 29.28 | 39,442,784 | -0.07(-0.23%) |
Dec 02, 2022 | 27.82 | 29.59 | 27.29 | 29.34 | 41,088,108 | +1.74(+6.30%) |
Dec 01, 2022 | 27.37 | 27.81 | 27.15 | 27.60 | 17,324,742 | -0.32(-1.16%) |
Nov 30, 2022 | 27.10 | 28.24 | 27.06 | 27.93 | 47,887,568 | +1.99(+7.65%) |
Nov 29, 2022 | 25.80 | 26.34 | 25.64 | 25.94 | 25,443,184 | +1.44(+5.86%) |
Nov 28, 2022 | 23.98 | 24.87 | 23.90 | 24.51 | 22,438,188 | +0.92(+3.92%) |
Nov 25, 2022 | 23.97 | 24.04 | 23.58 | 23.58 | 12,882,313 | -1.09(-4.42%) |
Nov 23, 2022 | 24.60 | 24.81 | 24.39 | 24.68 | 11,567,103 | +0.59(+2.45%) |
Nov 22, 2022 | 23.92 | 24.22 | 23.70 | 24.09 | 14,321,533 | -0.47(-1.92%) |
Nov 21, 2022 | 24.86 | 25.15 | 24.43 | 24.56 | 21,648,394 | -0.91(-3.59%) |
Nov 18, 2022 | 26.02 | 26.08 | 25.26 | 25.47 | 27,049,014 | -1.03(-3.89%) |
Nov 17, 2022 | 24.66 | 26.67 | 24.50 | 26.50 | 25,661,392 | +0.98(+3.85%) |
Nov 16, 2022 | 26.01 | 26.12 | 25.42 | 25.52 | 17,591,286 | -0.84(-3.17%) |
Nov 15, 2022 | 26.03 | 26.73 | 25.84 | 26.36 | 45,579,772 | +2.30(+9.56%) |
Nov 14, 2022 | 24.20 | 24.63 | 23.87 | 24.06 | 19,068,840 | +0.37(+1.58%) |
Nov 11, 2022 | 23.53 | 23.91 | 23.25 | 23.68 | 34,916,744 | +1.39(+6.22%) |
Nov 10, 2022 | 22.05 | 22.37 | 21.85 | 22.30 | 28,087,746 | +1.74(+8.46%) |
Nov 09, 2022 | 21.26 | 21.28 | 20.46 | 20.56 | 33,363,602 | -1.54(-6.98%) |
Nov 08, 2022 | 21.92 | 22.31 | 21.43 | 22.10 | 16,824,198 | -0.15(-0.66%) |
Nov 07, 2022 | 22.89 | 23.14 | 22.19 | 22.25 | 16,986,604 | -0.18(-0.79%) |
Nov 04, 2022 | 22.48 | 22.59 | 21.66 | 22.42 | 38,967,012 | +1.71(+8.26%) |
Nov 03, 2022 | 19.75 | 21.00 | 19.71 | 20.71 | 27,152,450 | +0.68(+3.39%) |
Nov 02, 2022 | 20.32 | 20.04 | 31,087,094 | +0.12(+0.59%) |