Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 31.22 | 31.52 | 31.02 | 31.50 | 13,482,655 | +0.19(+0.60%) |
Jan 30, 2023 | 31.69 | 31.85 | 31.32 | 31.32 | 15,647,926 | -0.47(-1.49%) |
Jan 27, 2023 | 32.07 | 32.10 | 31.57 | 31.79 | 18,670,730 | -0.44(-1.37%) |
Jan 26, 2023 | 32.63 | 32.63 | 31.89 | 32.23 | 21,229,926 | -0.50(-1.53%) |
Jan 25, 2023 | 31.80 | 32.80 | 31.77 | 32.73 | 22,233,790 | +0.53(+1.65%) |
Jan 24, 2023 | 31.73 | 32.27 | 31.36 | 32.20 | 19,673,978 | +0.32(+1.02%) |
Jan 23, 2023 | 31.51 | 31.90 | 31.20 | 31.88 | 25,033,170 | -0.02(-0.06%) |
Jan 20, 2023 | 31.25 | 31.92 | 31.08 | 31.90 | 22,526,056 | +0.39(+1.25%) |
Jan 19, 2023 | 30.95 | 31.67 | 30.75 | 31.50 | 32,161,212 | +0.80(+2.60%) |
Jan 18, 2023 | 31.54 | 31.71 | 30.71 | 30.71 | 18,300,746 | -0.30(-0.98%) |
Jan 17, 2023 | 31.76 | 31.80 | 30.82 | 31.01 | 28,721,552 | -1.11(-3.46%) |
Jan 13, 2023 | 31.66 | 32.22 | 31.62 | 32.12 | 23,113,972 | +0.46(+1.46%) |
Jan 12, 2023 | 31.59 | 31.78 | 31.04 | 31.66 | 27,064,032 | +0.60(+1.93%) |
Jan 11, 2023 | 31.48 | 31.56 | 30.75 | 31.06 | 16,307,411 | -0.27(-0.85%) |
Jan 10, 2023 | 30.87 | 31.35 | 30.70 | 31.33 | 16,670,717 | +0.57(+1.86%) |
Jan 09, 2023 | 31.43 | 31.45 | 30.75 | 30.75 | 31,636,460 | -0.30(-0.95%) |
Jan 06, 2023 | 30.68 | 31.16 | 30.18 | 31.05 | 33,151,066 | +0.90(+2.97%) |
Jan 05, 2023 | 29.86 | 30.19 | 29.54 | 30.15 | 23,084,336 | -0.27(-0.87%) |
Jan 04, 2023 | 29.79 | 30.58 | 29.66 | 30.42 | 34,939,728 | +1.24(+4.25%) |
Jan 03, 2023 | 28.86 | 29.56 | 28.78 | 29.18 | 26,055,718 | +0.98(+3.49%) |
Dec 30, 2022 | 28.40 | 28.45 | 27.95 | 28.20 | 12,732,904 | -0.16(-0.56%) |
Dec 29, 2022 | 28.56 | 28.76 | 28.28 | 28.35 | 9,804,279 | +0.14(+0.49%) |
Dec 28, 2022 | 28.88 | 28.92 | 28.08 | 28.22 | 19,853,702 | -0.91(-3.11%) |
Dec 27, 2022 | 28.61 | 29.51 | 28.39 | 29.12 | 19,778,162 | +0.72(+2.53%) |
Dec 23, 2022 | 28.38 | 28.75 | 27.92 | 28.40 | 16,616,490 | +0.11(+0.38%) |
Dec 22, 2022 | 28.17 | 28.32 | 27.67 | 28.30 | 20,465,790 | -0.31(-1.10%) |
Dec 21, 2022 | 28.51 | 28.85 | 28.43 | 28.61 | 21,800,440 | +0.33(+1.18%) |
Dec 20, 2022 | 27.74 | 28.44 | 27.66 | 28.28 | 27,282,674 | +1.06(+3.90%) |
Dec 19, 2022 | 27.76 | 27.88 | 27.10 | 27.21 | 19,881,530 | -0.46(-1.65%) |
Dec 16, 2022 | 27.41 | 27.85 | 27.20 | 27.67 | 24,529,464 | +0.27(+0.99%) |
Dec 15, 2022 | 27.85 | 28.04 | 27.37 | 27.40 | 30,010,110 | -1.27(-4.42%) |
Dec 14, 2022 | 28.82 | 28.99 | 28.14 | 28.67 | 22,685,200 | -0.15(-0.50%) |
Dec 13, 2022 | 29.05 | 29.46 | 28.51 | 28.81 | 28,621,538 | +0.81(+2.90%) |
Dec 12, 2022 | 27.89 | 28.05 | 27.50 | 28.00 | 24,948,946 | -0.13(-0.45%) |
Dec 09, 2022 | 28.72 | 29.12 | 28.09 | 28.12 | 24,955,458 | -0.33(-1.16%) |
Dec 08, 2022 | 28.68 | 28.86 | 28.30 | 28.45 | 18,673,014 | +0.00(+0.00%) |
Dec 07, 2022 | 28.12 | 28.76 | 28.11 | 28.45 | 40,092,416 | +0.54(+1.94%) |
Dec 06, 2022 | 28.25 | 28.57 | 27.83 | 27.91 | 26,490,566 | +0.01(+0.03%) |
Dec 05, 2022 | 28.67 | 28.67 | 27.81 | 27.90 | 44,002,464 | -1.04(-3.61%) |
Dec 02, 2022 | 28.41 | 29.03 | 28.21 | 28.95 | 37,020,200 | -0.12(-0.40%) |
Dec 01, 2022 | 28.76 | 29.29 | 28.48 | 29.06 | 51,780,028 | +0.96(+3.41%) |
Nov 30, 2022 | 27.59 | 28.29 | 27.17 | 28.10 | 38,051,560 | +0.87(+3.20%) |
Nov 29, 2022 | 26.82 | 27.38 | 26.81 | 27.23 | 36,287,232 | +0.82(+3.11%) |
Nov 28, 2022 | 27.43 | 27.45 | 26.36 | 26.41 | 34,797,856 | -1.10(-4.01%) |
Nov 25, 2022 | 27.67 | 27.76 | 27.42 | 27.51 | 20,404,846 | -0.26(-0.94%) |
Nov 23, 2022 | 27.33 | 27.84 | 27.09 | 27.78 | 35,447,696 | +0.44(+1.59%) |
Nov 22, 2022 | 26.52 | 27.34 | 26.48 | 27.34 | 30,682,882 | +1.04(+3.97%) |
Nov 21, 2022 | 26.29 | 26.37 | 25.89 | 26.30 | 21,814,322 | -0.18(-0.69%) |
Nov 18, 2022 | 26.16 | 26.52 | 26.04 | 26.48 | 29,517,936 | +0.24(+0.92%) |
Nov 17, 2022 | 26.18 | 26.39 | 25.97 | 26.24 | 25,454,050 | -0.40(-1.49%) |
Nov 16, 2022 | 26.74 | 27.08 | 26.63 | 26.63 | 16,204,328 | -0.31(-1.15%) |
Nov 15, 2022 | 27.51 | 27.56 | 26.68 | 26.94 | 30,884,880 | -0.26(-0.96%) |
Nov 14, 2022 | 27.21 | 27.46 | 26.97 | 27.20 | 20,680,004 | -0.17(-0.64%) |
Nov 11, 2022 | 27.37 | 27.42 | 26.93 | 27.38 | 23,938,880 | +0.09(+0.32%) |
Nov 10, 2022 | 26.88 | 27.39 | 26.42 | 27.29 | 48,407,712 | +1.91(+7.51%) |
Nov 09, 2022 | 25.67 | 26.14 | 25.31 | 25.39 | 32,707,528 | -0.41(-1.58%) |
Nov 08, 2022 | 24.35 | 26.07 | 24.23 | 25.79 | 52,377,312 | +1.46(+6.00%) |
Nov 07, 2022 | 24.28 | 24.42 | 23.85 | 24.33 | 29,810,858 | +0.19(+0.80%) |
Nov 04, 2022 | 22.99 | 24.18 | 22.98 | 24.14 | 48,371,204 | +2.20(+10.01%) |
Nov 03, 2022 | 22.23 | 22.35 | 21.85 | 21.94 | 31,369,254 | -0.55(-2.45%) |
Nov 02, 2022 | 24.06 | 22.47 | 22.49 | 45,271,952 | -1.40(-5.87%) |