Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 33.24 | 33.88 | 33.21 | 33.86 | 1,750,269 | +0.76(+2.30%) |
Jan 30, 2023 | 32.91 | 33.50 | 32.86 | 33.09 | 2,629,681 | -0.25(-0.76%) |
Jan 27, 2023 | 33.18 | 33.65 | 32.90 | 33.35 | 1,858,217 | +0.12(+0.37%) |
Jan 26, 2023 | 32.78 | 33.24 | 32.45 | 33.23 | 3,884,866 | +0.75(+2.32%) |
Jan 25, 2023 | 31.91 | 32.58 | 31.53 | 32.47 | 2,084,440 | +0.06(+0.17%) |
Jan 24, 2023 | 32.40 | 32.88 | 32.28 | 32.42 | 4,215,702 | -0.14(-0.43%) |
Jan 23, 2023 | 31.87 | 32.64 | 31.72 | 32.56 | 2,352,578 | +0.69(+2.16%) |
Jan 20, 2023 | 31.16 | 32.03 | 31.02 | 31.87 | 2,863,080 | +0.92(+2.98%) |
Jan 19, 2023 | 31.07 | 31.35 | 30.64 | 30.95 | 2,973,881 | -0.63(-2.00%) |
Jan 18, 2023 | 31.80 | 32.25 | 31.37 | 31.58 | 2,624,182 | +0.01(+0.03%) |
Jan 17, 2023 | 31.51 | 31.82 | 31.22 | 31.57 | 1,910,494 | +0.01(+0.03%) |
Jan 13, 2023 | 30.78 | 31.65 | 30.71 | 31.56 | 1,563,452 | +0.17(+0.54%) |
Jan 12, 2023 | 31.38 | 31.42 | 30.73 | 31.39 | 1,884,756 | +0.26(+0.85%) |
Jan 11, 2023 | 30.91 | 31.26 | 30.68 | 31.13 | 2,057,134 | +0.48(+1.57%) |
Jan 10, 2023 | 30.39 | 30.76 | 30.28 | 30.65 | 2,551,649 | +0.10(+0.34%) |
Jan 09, 2023 | 29.60 | 30.84 | 29.45 | 30.54 | 6,168,340 | +1.36(+4.64%) |
Jan 06, 2023 | 28.65 | 29.32 | 28.35 | 29.19 | 1,731,908 | +0.83(+2.92%) |
Jan 05, 2023 | 28.60 | 28.83 | 28.13 | 28.36 | 1,995,959 | -0.69(-2.37%) |
Jan 04, 2023 | 28.67 | 29.45 | 28.39 | 29.05 | 2,255,390 | +0.82(+2.90%) |
Jan 03, 2023 | 28.01 | 28.68 | 27.78 | 28.23 | 2,618,353 | +0.14(+0.50%) |
Dec 30, 2022 | 28.09 | 28.35 | 27.69 | 28.09 | 3,600,801 | -0.37(-1.29%) |
Dec 29, 2022 | 27.64 | 28.56 | 27.58 | 28.45 | 2,963,561 | +1.14(+4.17%) |
Dec 28, 2022 | 27.67 | 27.92 | 27.12 | 27.32 | 3,860,085 | -0.45(-1.63%) |
Dec 27, 2022 | 28.11 | 28.28 | 27.74 | 27.77 | 3,929,332 | -0.34(-1.21%) |
Dec 23, 2022 | 27.72 | 28.13 | 27.48 | 28.11 | 2,917,568 | +0.33(+1.19%) |
Dec 22, 2022 | 27.63 | 28.11 | 27.10 | 27.78 | 2,721,846 | -0.22(-0.77%) |
Dec 21, 2022 | 27.43 | 28.01 | 27.43 | 27.99 | 1,781,684 | +1.04(+3.84%) |
Dec 20, 2022 | 26.72 | 27.13 | 26.62 | 26.96 | 1,445,921 | +0.12(+0.46%) |
Dec 19, 2022 | 27.59 | 27.80 | 26.37 | 26.83 | 3,269,983 | -0.92(-3.32%) |
Dec 16, 2022 | 27.64 | 27.89 | 27.15 | 27.76 | 4,735,233 | -0.37(-1.30%) |
Dec 15, 2022 | 28.00 | 28.16 | 27.60 | 28.12 | 3,360,932 | -0.41(-1.45%) |
Dec 14, 2022 | 29.08 | 29.45 | 28.23 | 28.54 | 3,056,904 | -0.75(-2.57%) |
Dec 13, 2022 | 29.86 | 30.03 | 28.71 | 29.29 | 4,594,163 | +0.86(+3.01%) |
Dec 12, 2022 | 27.57 | 28.45 | 27.51 | 28.43 | 2,976,010 | +0.62(+2.23%) |
Dec 09, 2022 | 27.30 | 28.00 | 27.27 | 27.81 | 2,453,324 | +0.40(+1.48%) |
Dec 08, 2022 | 27.48 | 27.76 | 27.16 | 27.41 | 3,494,075 | +0.11(+0.41%) |
Dec 07, 2022 | 28.16 | 28.38 | 27.27 | 27.30 | 3,643,146 | -1.08(-3.81%) |
Dec 06, 2022 | 28.76 | 29.14 | 27.86 | 28.38 | 3,509,395 | -0.48(-1.66%) |
Dec 05, 2022 | 29.28 | 29.70 | 28.64 | 28.86 | 4,371,584 | -0.85(-2.85%) |
Dec 02, 2022 | 29.34 | 30.12 | 28.89 | 29.71 | 4,342,510 | -0.19(-0.63%) |
Dec 01, 2022 | 29.34 | 30.01 | 29.25 | 29.89 | 4,672,127 | +0.56(+1.89%) |
Nov 30, 2022 | 28.24 | 29.38 | 27.92 | 29.34 | 4,332,429 | +1.21(+4.32%) |
Nov 29, 2022 | 27.64 | 28.31 | 27.57 | 28.12 | 4,327,965 | +0.52(+1.87%) |
Nov 28, 2022 | 27.37 | 27.68 | 27.32 | 27.61 | 3,529,270 | -0.05(-0.17%) |
Nov 25, 2022 | 27.73 | 27.79 | 27.26 | 27.65 | 1,197,262 | -0.24(-0.84%) |
Nov 23, 2022 | 27.38 | 28.00 | 27.38 | 27.89 | 2,339,324 | +0.31(+1.13%) |
Nov 22, 2022 | 27.32 | 27.80 | 27.10 | 27.58 | 3,360,383 | +0.31(+1.14%) |
Nov 21, 2022 | 26.58 | 27.47 | 26.37 | 27.27 | 2,788,483 | +0.64(+2.40%) |
Nov 18, 2022 | 27.33 | 27.44 | 26.57 | 26.63 | 2,332,340 | -0.29(-1.08%) |
Nov 17, 2022 | 26.67 | 26.98 | 26.37 | 26.92 | 2,557,495 | -0.32(-1.16%) |
Nov 16, 2022 | 27.30 | 27.59 | 26.83 | 27.23 | 3,185,282 | -0.46(-1.65%) |
Nov 15, 2022 | 27.79 | 28.31 | 27.43 | 27.69 | 4,016,957 | +0.79(+2.94%) |
Nov 14, 2022 | 27.83 | 27.92 | 26.80 | 26.90 | 3,803,686 | -1.19(-4.24%) |
Nov 11, 2022 | 27.45 | 28.60 | 27.23 | 28.09 | 3,950,479 | +0.74(+2.72%) |
Nov 10, 2022 | 25.59 | 27.59 | 25.59 | 27.35 | 5,075,409 | +3.11(+12.83%) |
Nov 09, 2022 | 24.11 | 24.52 | 23.84 | 24.24 | 6,265,011 | +0.11(+0.46%) |
Nov 08, 2022 | 26.14 | 26.14 | 23.66 | 24.13 | 5,819,643 | -2.01(-7.69%) |
Nov 07, 2022 | 26.33 | 26.39 | 25.94 | 26.14 | 5,648,430 | +0.13(+0.50%) |
Nov 04, 2022 | 25.82 | 26.33 | 25.50 | 26.01 | 4,621,366 | +0.71(+2.80%) |
Nov 03, 2022 | 25.25 | 25.78 | 25.02 | 25.30 | 3,106,514 | -0.61(-2.34%) |
Nov 02, 2022 | 26.35 | 27.15 | 25.87 | 25.90 | 3,525,852 | -0.48(-1.83%) |