Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 31.83 | 31.98 | 31.70 | 31.97 | 2,118,226 | -0.10(-0.32%) |
Jan 30, 2023 | 32.14 | 32.30 | 32.08 | 32.08 | 1,896,571 | -0.08(-0.24%) |
Jan 27, 2023 | 32.21 | 32.33 | 32.06 | 32.15 | 2,099,882 | -0.29(-0.88%) |
Jan 26, 2023 | 32.19 | 32.46 | 32.07 | 32.44 | 1,776,189 | +0.35(+1.08%) |
Jan 25, 2023 | 31.81 | 32.14 | 31.80 | 32.09 | 2,450,503 | +0.34(+1.06%) |
Jan 24, 2023 | 31.61 | 31.84 | 31.51 | 31.76 | 2,055,655 | -0.11(-0.35%) |
Jan 23, 2023 | 31.69 | 31.87 | 31.67 | 31.87 | 2,429,800 | -0.02(-0.05%) |
Jan 20, 2023 | 31.57 | 31.89 | 31.51 | 31.89 | 2,293,670 | +0.39(+1.24%) |
Jan 19, 2023 | 31.05 | 31.53 | 31.05 | 31.50 | 2,644,248 | +0.18(+0.58%) |
Jan 18, 2023 | 31.63 | 31.72 | 31.31 | 31.31 | 3,353,288 | -0.10(-0.33%) |
Jan 17, 2023 | 31.59 | 31.63 | 31.25 | 31.42 | 2,323,302 | +0.13(+0.41%) |
Jan 13, 2023 | 30.91 | 31.33 | 30.87 | 31.29 | 3,643,326 | +0.63(+2.06%) |
Jan 12, 2023 | 30.76 | 30.82 | 30.47 | 30.66 | 3,330,512 | +0.71(+2.37%) |
Jan 11, 2023 | 29.93 | 30.01 | 29.88 | 29.95 | 1,628,815 | +0.18(+0.61%) |
Jan 10, 2023 | 29.72 | 29.78 | 29.57 | 29.77 | 1,769,562 | +0.20(+0.67%) |
Jan 09, 2023 | 29.64 | 29.76 | 29.56 | 29.57 | 2,199,685 | -0.13(-0.44%) |
Jan 06, 2023 | 29.24 | 29.72 | 29.14 | 29.70 | 2,809,670 | +0.48(+1.63%) |
Jan 05, 2023 | 28.92 | 29.35 | 28.87 | 29.22 | 5,256,303 | +0.93(+3.30%) |
Jan 04, 2023 | 28.23 | 28.36 | 28.11 | 28.29 | 3,096,525 | +0.91(+3.32%) |
Jan 03, 2023 | 27.43 | 27.60 | 27.27 | 27.38 | 2,349,228 | +0.41(+1.51%) |
Dec 30, 2022 | 26.88 | 27.06 | 26.87 | 26.97 | 1,030,455 | -0.04(-0.16%) |
Dec 29, 2022 | 27.00 | 27.08 | 26.97 | 27.01 | 1,759,499 | +0.16(+0.58%) |
Dec 28, 2022 | 27.22 | 27.26 | 26.85 | 26.86 | 1,922,880 | -0.03(-0.13%) |
Dec 27, 2022 | 26.81 | 26.94 | 26.77 | 26.89 | 1,133,660 | +0.11(+0.42%) |
Dec 23, 2022 | 26.61 | 26.78 | 26.52 | 26.78 | 1,172,655 | +0.14(+0.52%) |
Dec 22, 2022 | 26.74 | 26.77 | 26.39 | 26.64 | 2,554,972 | -0.06(-0.23%) |
Dec 21, 2022 | 26.64 | 26.76 | 26.61 | 26.70 | 1,950,590 | +0.34(+1.28%) |
Dec 20, 2022 | 26.25 | 26.49 | 26.23 | 26.36 | 2,391,434 | +0.43(+1.67%) |
Dec 19, 2022 | 25.97 | 26.17 | 25.79 | 25.93 | 2,447,833 | +0.07(+0.27%) |
Dec 16, 2022 | 25.78 | 25.94 | 25.65 | 25.86 | 2,976,181 | -0.08(-0.30%) |
Dec 15, 2022 | 26.12 | 26.15 | 25.85 | 25.94 | 2,599,061 | -0.56(-2.12%) |
Dec 14, 2022 | 26.76 | 26.77 | 26.41 | 26.50 | 2,475,234 | -0.20(-0.75%) |
Dec 13, 2022 | 27.00 | 27.06 | 26.56 | 26.70 | 4,041,712 | +0.34(+1.28%) |
Dec 12, 2022 | 26.29 | 26.41 | 26.18 | 26.36 | 2,826,780 | +0.09(+0.33%) |
Dec 09, 2022 | 26.37 | 26.48 | 26.27 | 26.28 | 1,947,596 | +0.11(+0.43%) |
Dec 08, 2022 | 26.20 | 26.32 | 26.10 | 26.16 | 1,769,720 | +0.14(+0.53%) |
Dec 07, 2022 | 26.19 | 26.34 | 26.02 | 26.03 | 2,021,439 | -0.26(-0.99%) |
Dec 06, 2022 | 26.46 | 26.59 | 26.20 | 26.29 | 2,475,076 | -0.03(-0.10%) |
Dec 05, 2022 | 26.63 | 26.69 | 26.26 | 26.31 | 2,712,778 | -0.16(-0.59%) |
Dec 02, 2022 | 26.24 | 26.53 | 26.24 | 26.47 | 2,325,305 | +0.03(+0.10%) |
Dec 01, 2022 | 26.70 | 26.73 | 26.39 | 26.44 | 2,055,103 | -0.27(-1.00%) |
Nov 30, 2022 | 26.56 | 26.74 | 26.21 | 26.71 | 3,297,558 | +0.33(+1.25%) |
Nov 29, 2022 | 26.44 | 26.72 | 26.35 | 26.38 | 3,855,442 | +1.04(+4.10%) |
Nov 28, 2022 | 25.47 | 25.59 | 25.33 | 25.34 | 2,343,266 | -0.38(-1.48%) |
Nov 25, 2022 | 25.65 | 25.79 | 25.60 | 25.72 | 874,202 | +0.22(+0.85%) |
Nov 23, 2022 | 25.39 | 25.58 | 25.36 | 25.51 | 2,999,888 | +0.45(+1.80%) |
Nov 22, 2022 | 24.97 | 25.22 | 24.94 | 25.06 | 2,180,779 | +0.17(+0.70%) |
Nov 21, 2022 | 24.86 | 24.90 | 24.68 | 24.88 | 2,338,920 | +0.17(+0.70%) |
Nov 18, 2022 | 24.81 | 24.83 | 24.61 | 24.71 | 1,977,573 | -0.03(-0.10%) |
Nov 17, 2022 | 24.34 | 24.75 | 24.33 | 24.74 | 2,756,224 | +0.27(+1.10%) |
Nov 16, 2022 | 24.59 | 24.63 | 24.43 | 24.47 | 2,443,362 | +0.02(+0.07%) |
Nov 15, 2022 | 25.00 | 25.00 | 24.32 | 24.45 | 3,112,805 | +0.05(+0.21%) |
Nov 14, 2022 | 24.55 | 24.65 | 24.36 | 24.40 | 2,716,225 | +0.12(+0.50%) |
Nov 11, 2022 | 24.18 | 24.34 | 24.03 | 24.28 | 2,827,483 | +0.17(+0.72%) |
Nov 10, 2022 | 23.93 | 24.11 | 23.78 | 24.10 | 3,851,405 | +0.61(+2.62%) |
Nov 09, 2022 | 23.68 | 23.77 | 23.47 | 23.49 | 2,336,505 | -0.51(-2.13%) |
Nov 08, 2022 | 23.97 | 24.17 | 23.88 | 24.00 | 2,500,044 | +0.13(+0.54%) |
Nov 07, 2022 | 23.82 | 24.02 | 23.80 | 23.87 | 4,308,545 | -0.50(-2.06%) |
Nov 04, 2022 | 23.94 | 24.44 | 23.77 | 24.37 | 10,208,921 | +1.96(+8.77%) |
Nov 03, 2022 | 22.17 | 22.50 | 22.17 | 22.41 | 3,476,401 | -0.18(-0.80%) |
Nov 02, 2022 | 22.75 | 23.04 | 22.57 | 22.59 | 3,415,124 | -0.29(-1.29%) |