Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 33.96 | 34.50 | 33.82 | 34.48 | 824,617 | +0.71(+2.10%) |
Jan 30, 2023 | 33.88 | 34.30 | 33.76 | 33.77 | 798,137 | -0.43(-1.26%) |
Jan 27, 2023 | 33.68 | 34.30 | 33.56 | 34.20 | 2,056,515 | +0.36(+1.06%) |
Jan 26, 2023 | 33.60 | 34.06 | 33.40 | 33.84 | 912,634 | +0.40(+1.20%) |
Jan 25, 2023 | 32.77 | 33.77 | 32.73 | 33.44 | 849,605 | +0.41(+1.24%) |
Jan 24, 2023 | 32.52 | 33.27 | 32.52 | 33.03 | 539,804 | +0.22(+0.67%) |
Jan 23, 2023 | 32.25 | 32.95 | 32.12 | 32.81 | 930,585 | +0.22(+0.68%) |
Jan 20, 2023 | 32.42 | 32.82 | 32.18 | 32.59 | 786,315 | +0.22(+0.68%) |
Jan 19, 2023 | 32.34 | 32.62 | 32.08 | 32.37 | 818,203 | -0.26(-0.80%) |
Jan 18, 2023 | 33.19 | 33.48 | 32.60 | 32.63 | 908,610 | -0.37(-1.12%) |
Jan 17, 2023 | 33.21 | 33.35 | 32.86 | 33.00 | 919,762 | -0.35(-1.05%) |
Jan 13, 2023 | 32.95 | 33.47 | 32.92 | 33.35 | 1,022,416 | +0.18(+0.54%) |
Jan 12, 2023 | 33.47 | 33.50 | 32.88 | 33.17 | 1,435,424 | -0.11(-0.33%) |
Jan 11, 2023 | 31.84 | 34.35 | 31.84 | 33.28 | 4,129,025 | +0.76(+2.34%) |
Jan 10, 2023 | 32.01 | 32.73 | 31.89 | 32.52 | 1,400,716 | +0.33(+1.03%) |
Jan 09, 2023 | 32.59 | 32.76 | 32.17 | 32.19 | 901,016 | -0.14(-0.43%) |
Jan 06, 2023 | 31.89 | 32.45 | 31.84 | 32.33 | 928,911 | +0.85(+2.70%) |
Jan 05, 2023 | 31.28 | 31.72 | 30.97 | 31.48 | 1,181,339 | -0.09(-0.29%) |
Jan 04, 2023 | 31.46 | 32.03 | 31.21 | 31.57 | 1,485,876 | +0.13(+0.41%) |
Jan 03, 2023 | 30.50 | 31.60 | 30.32 | 31.44 | 2,882,358 | -0.36(-1.13%) |
Dec 30, 2022 | 31.48 | 31.87 | 31.37 | 31.80 | 880,629 | +0.13(+0.41%) |
Dec 29, 2022 | 31.50 | 31.81 | 31.46 | 31.67 | 730,788 | +0.39(+1.25%) |
Dec 28, 2022 | 32.01 | 32.26 | 31.28 | 31.28 | 569,510 | -0.71(-2.22%) |
Dec 27, 2022 | 31.83 | 32.10 | 31.77 | 31.99 | 453,968 | +0.27(+0.85%) |
Dec 23, 2022 | 31.56 | 31.88 | 31.46 | 31.72 | 519,149 | +0.09(+0.28%) |
Dec 22, 2022 | 31.70 | 31.73 | 31.16 | 31.63 | 1,069,587 | -0.34(-1.06%) |
Dec 21, 2022 | 31.79 | 32.20 | 31.67 | 31.97 | 841,861 | +0.48(+1.52%) |
Dec 20, 2022 | 31.19 | 31.71 | 30.88 | 31.49 | 1,180,551 | -0.10(-0.32%) |
Dec 19, 2022 | 32.16 | 32.30 | 31.50 | 31.59 | 1,941,639 | -0.55(-1.71%) |
Dec 16, 2022 | 31.82 | 32.27 | 31.57 | 32.14 | 2,994,304 | +0.00(+0.00%) |
Dec 15, 2022 | 32.51 | 32.55 | 32.06 | 32.14 | 2,086,477 | -0.86(-2.61%) |
Dec 14, 2022 | 33.47 | 33.86 | 32.92 | 33.00 | 1,574,481 | -0.56(-1.67%) |
Dec 13, 2022 | 33.78 | 33.90 | 32.83 | 33.56 | 1,840,782 | +0.82(+2.50%) |
Dec 12, 2022 | 32.79 | 32.98 | 32.48 | 32.74 | 4,475,525 | -0.01(-0.03%) |
Dec 09, 2022 | 33.31 | 33.56 | 32.61 | 32.75 | 2,725,733 | -0.65(-1.95%) |
Dec 08, 2022 | 33.88 | 34.25 | 33.32 | 33.40 | 1,681,047 | -0.14(-0.42%) |
Dec 07, 2022 | 32.69 | 33.59 | 32.48 | 33.54 | 2,392,791 | +0.72(+2.19%) |
Dec 06, 2022 | 33.69 | 33.82 | 32.50 | 32.82 | 2,186,481 | -0.87(-2.58%) |
Dec 05, 2022 | 34.20 | 34.53 | 33.60 | 33.69 | 1,445,398 | -0.65(-1.89%) |
Dec 02, 2022 | 33.22 | 34.51 | 32.91 | 34.34 | 1,780,578 | +0.80(+2.39%) |
Dec 01, 2022 | 33.34 | 33.87 | 33.23 | 33.54 | 1,643,297 | +0.41(+1.24%) |
Nov 30, 2022 | 32.55 | 33.14 | 32.10 | 33.13 | 2,393,490 | +0.31(+0.94%) |
Nov 29, 2022 | 32.39 | 33.13 | 32.23 | 32.82 | 2,956,340 | +0.43(+1.33%) |
Nov 28, 2022 | 33.55 | 33.58 | 31.95 | 32.39 | 7,303,613 | +1.39(+4.48%) |
Nov 25, 2022 | 31.02 | 32.05 | 30.86 | 31.00 | 1,704,232 | -0.02(-0.06%) |
Nov 23, 2022 | 29.81 | 31.31 | 29.81 | 31.02 | 2,673,090 | +1.05(+3.50%) |
Nov 22, 2022 | 29.12 | 30.05 | 29.12 | 29.97 | 1,491,461 | +1.05(+3.63%) |
Nov 21, 2022 | 28.32 | 28.95 | 28.22 | 28.92 | 1,391,208 | +0.38(+1.33%) |
Nov 18, 2022 | 28.94 | 29.23 | 28.23 | 28.54 | 870,862 | -0.10(-0.35%) |
Nov 17, 2022 | 28.37 | 28.65 | 28.09 | 28.64 | 831,722 | -0.18(-0.62%) |
Nov 16, 2022 | 29.16 | 29.24 | 28.64 | 28.82 | 1,162,693 | -0.53(-1.81%) |
Nov 15, 2022 | 29.85 | 29.86 | 29.07 | 29.35 | 1,268,001 | +0.15(+0.51%) |
Nov 14, 2022 | 29.26 | 30.05 | 29.18 | 29.20 | 2,328,896 | -0.30(-1.02%) |
Nov 11, 2022 | 29.49 | 30.21 | 29.30 | 29.50 | 1,855,679 | +0.23(+0.79%) |
Nov 10, 2022 | 28.89 | 29.35 | 28.80 | 29.27 | 1,570,019 | +1.55(+5.59%) |
Nov 09, 2022 | 28.32 | 28.66 | 27.70 | 27.72 | 1,318,972 | -0.98(-3.41%) |
Nov 08, 2022 | 28.43 | 28.91 | 28.30 | 28.70 | 1,216,304 | +0.25(+0.88%) |
Nov 07, 2022 | 28.28 | 28.75 | 28.11 | 28.45 | 1,898,942 | +0.35(+1.25%) |
Nov 04, 2022 | 27.46 | 28.40 | 27.40 | 28.10 | 1,679,348 | +1.18(+4.38%) |
Nov 03, 2022 | 26.50 | 27.21 | 25.89 | 26.92 | 1,653,113 | -0.03(-0.11%) |
Nov 02, 2022 | 27.40 | 26.94 | 26.95 | 2,928,606 | +0.96(+3.69%) |