Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 33.86 | 34.23 | 33.65 | 34.22 | 8,492,325 | +0.06(+0.17%) |
Jan 30, 2023 | 34.51 | 34.56 | 34.14 | 34.16 | 7,119,255 | -0.14(-0.41%) |
Jan 27, 2023 | 34.40 | 34.56 | 34.13 | 34.30 | 8,942,436 | +0.07(+0.19%) |
Jan 26, 2023 | 33.73 | 34.33 | 33.60 | 34.24 | 12,896,641 | +0.95(+2.87%) |
Jan 25, 2023 | 33.05 | 33.32 | 32.83 | 33.28 | 8,514,439 | -0.05(-0.14%) |
Jan 24, 2023 | 33.17 | 33.37 | 32.87 | 33.33 | 6,962,133 | -0.27(-0.82%) |
Jan 23, 2023 | 33.53 | 33.81 | 33.41 | 33.60 | 6,505,663 | +0.08(+0.23%) |
Jan 20, 2023 | 33.36 | 33.53 | 33.25 | 33.53 | 12,452,841 | -0.04(-0.11%) |
Jan 19, 2023 | 33.21 | 33.73 | 33.16 | 33.56 | 8,824,349 | +0.19(+0.57%) |
Jan 18, 2023 | 34.17 | 34.22 | 33.37 | 33.38 | 9,197,135 | -0.33(-0.98%) |
Jan 17, 2023 | 33.58 | 33.89 | 33.55 | 33.71 | 7,101,499 | +0.12(+0.37%) |
Jan 13, 2023 | 33.43 | 33.59 | 33.29 | 33.58 | 7,660,966 | +0.24(+0.71%) |
Jan 12, 2023 | 33.18 | 33.65 | 32.95 | 33.35 | 9,460,433 | +0.26(+0.77%) |
Jan 11, 2023 | 32.97 | 33.10 | 32.73 | 33.09 | 7,489,469 | +0.18(+0.55%) |
Jan 10, 2023 | 32.88 | 32.99 | 32.59 | 32.91 | 6,891,243 | +0.08(+0.23%) |
Jan 09, 2023 | 33.19 | 33.29 | 32.68 | 32.84 | 8,290,775 | +0.29(+0.90%) |
Jan 06, 2023 | 32.29 | 32.68 | 32.12 | 32.55 | 7,258,825 | +0.53(+1.65%) |
Jan 05, 2023 | 31.71 | 32.10 | 31.70 | 32.02 | 6,814,527 | +0.11(+0.36%) |
Jan 04, 2023 | 31.92 | 32.17 | 31.67 | 31.90 | 7,932,763 | -0.51(-1.57%) |
Jan 03, 2023 | 33.05 | 33.23 | 32.20 | 32.41 | 8,435,221 | -0.58(-1.75%) |
Dec 30, 2022 | 32.60 | 33.02 | 32.55 | 32.99 | 5,106,807 | +0.22(+0.66%) |
Dec 29, 2022 | 32.62 | 32.91 | 32.57 | 32.77 | 5,168,774 | +0.11(+0.35%) |
Dec 28, 2022 | 33.45 | 33.45 | 32.57 | 32.66 | 5,539,853 | -0.43(-1.31%) |
Dec 27, 2022 | 33.05 | 33.21 | 32.94 | 33.09 | 4,580,443 | +0.03(+0.09%) |
Dec 23, 2022 | 32.71 | 33.10 | 32.62 | 33.06 | 5,497,347 | +0.57(+1.74%) |
Dec 22, 2022 | 32.76 | 32.86 | 32.09 | 32.50 | 6,619,499 | -0.59(-1.77%) |
Dec 21, 2022 | 32.80 | 33.20 | 32.57 | 33.08 | 8,617,006 | +0.90(+2.79%) |
Dec 20, 2022 | 32.12 | 32.40 | 31.98 | 32.19 | 5,595,416 | +0.12(+0.38%) |
Dec 19, 2022 | 32.32 | 32.37 | 31.92 | 32.06 | 7,954,998 | +0.26(+0.80%) |
Dec 16, 2022 | 31.52 | 31.86 | 31.30 | 31.81 | 11,045,753 | -0.57(-1.75%) |
Dec 15, 2022 | 32.61 | 32.72 | 32.11 | 32.38 | 7,505,565 | -0.49(-1.49%) |
Dec 14, 2022 | 33.08 | 33.22 | 32.72 | 32.87 | 7,679,481 | -0.20(-0.60%) |
Dec 13, 2022 | 32.97 | 33.21 | 32.86 | 33.06 | 9,800,151 | +0.86(+2.67%) |
Dec 12, 2022 | 31.93 | 32.35 | 31.86 | 32.20 | 6,230,805 | +0.37(+1.16%) |
Dec 09, 2022 | 31.99 | 32.27 | 31.80 | 31.84 | 6,683,174 | -0.21(-0.65%) |
Dec 08, 2022 | 32.66 | 32.73 | 31.92 | 32.04 | 9,345,704 | +0.02(+0.06%) |
Dec 07, 2022 | 32.28 | 32.57 | 31.90 | 32.03 | 10,605,432 | -0.43(-1.34%) |
Dec 06, 2022 | 32.75 | 33.18 | 32.33 | 32.46 | 13,648,390 | -0.59(-1.80%) |
Dec 05, 2022 | 33.80 | 33.95 | 32.87 | 33.05 | 7,585,841 | -0.34(-1.02%) |
Dec 02, 2022 | 33.18 | 33.51 | 33.16 | 33.40 | 8,041,930 | -0.34(-1.01%) |
Dec 01, 2022 | 33.99 | 34.09 | 33.65 | 33.73 | 7,465,564 | -0.17(-0.50%) |
Nov 30, 2022 | 34.01 | 34.10 | 33.46 | 33.91 | 14,039,748 | +0.56(+1.67%) |
Nov 29, 2022 | 33.24 | 33.74 | 33.22 | 33.35 | 8,685,939 | +0.55(+1.67%) |
Nov 28, 2022 | 32.71 | 33.15 | 32.52 | 32.80 | 7,920,055 | -0.51(-1.53%) |
Nov 25, 2022 | 33.24 | 33.53 | 33.17 | 33.31 | 3,713,104 | +0.27(+0.83%) |
Nov 23, 2022 | 32.94 | 33.10 | 32.76 | 33.04 | 10,123,927 | +0.09(+0.26%) |
Nov 22, 2022 | 32.46 | 33.01 | 32.30 | 32.95 | 16,169,274 | +1.66(+5.31%) |
Nov 21, 2022 | 31.25 | 31.34 | 30.50 | 31.29 | 11,224,086 | -0.86(-2.67%) |
Nov 18, 2022 | 31.88 | 32.23 | 31.57 | 32.15 | 7,114,074 | -0.29(-0.90%) |
Nov 17, 2022 | 32.03 | 32.44 | 31.84 | 32.44 | 10,179,680 | +0.36(+1.12%) |
Nov 16, 2022 | 32.45 | 32.54 | 31.99 | 32.08 | 9,295,161 | +0.06(+0.18%) |
Nov 15, 2022 | 32.11 | 32.29 | 31.90 | 32.03 | 10,872,967 | +0.34(+1.07%) |
Nov 14, 2022 | 31.71 | 32.05 | 31.67 | 31.69 | 7,107,859 | -0.27(-0.86%) |
Nov 11, 2022 | 32.03 | 32.14 | 31.75 | 31.96 | 11,026,164 | +0.84(+2.70%) |
Nov 10, 2022 | 31.39 | 31.41 | 30.84 | 31.12 | 11,492,566 | +0.93(+3.07%) |
Nov 09, 2022 | 30.76 | 30.92 | 30.14 | 30.19 | 12,175,405 | -0.97(-3.12%) |
Nov 08, 2022 | 31.30 | 31.42 | 30.92 | 31.16 | 9,626,373 | -0.55(-1.75%) |
Nov 07, 2022 | 31.77 | 31.91 | 31.60 | 31.72 | 9,728,032 | +0.38(+1.21%) |
Nov 04, 2022 | 31.33 | 31.51 | 31.03 | 31.34 | 11,868,499 | +0.81(+2.66%) |
Nov 03, 2022 | 30.07 | 30.66 | 30.00 | 30.53 | 8,917,848 | +0.26(+0.85%) |
Nov 02, 2022 | 30.72 | 30.23 | 30.27 | 12,051,483 | -0.41(-1.33%) |