Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 31.95 | 32.19 | 31.72 | 31.99 | 1,449,611 | +0.19(+0.60%) |
Jan 30, 2023 | 31.89 | 32.23 | 31.68 | 31.80 | 822,897 | -0.32(-1.00%) |
Jan 27, 2023 | 31.77 | 32.67 | 31.68 | 32.12 | 1,271,243 | +0.17(+0.53%) |
Jan 26, 2023 | 31.70 | 31.96 | 31.46 | 31.95 | 1,189,172 | +0.45(+1.43%) |
Jan 25, 2023 | 30.92 | 31.56 | 30.64 | 31.50 | 742,260 | +0.10(+0.32%) |
Jan 24, 2023 | 31.53 | 31.66 | 31.24 | 31.40 | 661,172 | -0.13(-0.41%) |
Jan 23, 2023 | 31.17 | 31.64 | 31.11 | 31.53 | 895,440 | +0.54(+1.74%) |
Jan 20, 2023 | 30.68 | 31.07 | 30.53 | 30.99 | 886,124 | +0.45(+1.47%) |
Jan 19, 2023 | 30.34 | 31.00 | 30.34 | 30.54 | 804,132 | -0.08(-0.26%) |
Jan 18, 2023 | 31.46 | 31.52 | 30.58 | 30.62 | 1,378,532 | -0.31(-1.00%) |
Jan 17, 2023 | 30.38 | 30.95 | 30.07 | 30.93 | 1,576,141 | +0.43(+1.41%) |
Jan 13, 2023 | 29.29 | 30.50 | 29.25 | 30.50 | 1,614,158 | +0.83(+2.80%) |
Jan 12, 2023 | 28.90 | 29.83 | 28.82 | 29.67 | 1,780,315 | +0.96(+3.34%) |
Jan 11, 2023 | 27.78 | 28.86 | 27.73 | 28.71 | 2,391,161 | +0.75(+2.68%) |
Jan 10, 2023 | 27.99 | 28.72 | 27.77 | 27.96 | 3,662,436 | -1.88(-6.30%) |
Jan 09, 2023 | 30.00 | 30.73 | 29.73 | 29.84 | 1,132,627 | -0.07(-0.23%) |
Jan 06, 2023 | 30.41 | 30.41 | 29.69 | 29.91 | 1,165,503 | -0.30(-0.99%) |
Jan 05, 2023 | 31.30 | 31.37 | 30.12 | 30.21 | 1,423,561 | -1.37(-4.34%) |
Jan 04, 2023 | 31.33 | 31.60 | 31.10 | 31.58 | 1,714,167 | +0.27(+0.86%) |
Jan 03, 2023 | 31.47 | 31.98 | 31.16 | 31.31 | 1,741,383 | +0.18(+0.58%) |
Dec 30, 2022 | 31.03 | 31.32 | 30.77 | 31.13 | 1,043,649 | -0.27(-0.86%) |
Dec 29, 2022 | 30.70 | 31.49 | 30.54 | 31.40 | 869,103 | +1.01(+3.32%) |
Dec 28, 2022 | 30.67 | 31.17 | 30.36 | 30.39 | 810,346 | -0.40(-1.30%) |
Dec 27, 2022 | 31.00 | 31.09 | 30.63 | 30.79 | 544,221 | -0.22(-0.71%) |
Dec 23, 2022 | 30.84 | 31.04 | 30.52 | 31.01 | 395,327 | -0.01(-0.03%) |
Dec 22, 2022 | 31.07 | 31.15 | 30.67 | 31.02 | 798,923 | -0.32(-1.02%) |
Dec 21, 2022 | 30.96 | 31.58 | 30.52 | 31.34 | 1,064,087 | +0.37(+1.19%) |
Dec 20, 2022 | 30.73 | 31.40 | 30.65 | 30.97 | 1,432,534 | +0.22(+0.72%) |
Dec 19, 2022 | 31.45 | 31.45 | 30.51 | 30.75 | 991,070 | -0.49(-1.57%) |
Dec 16, 2022 | 30.88 | 31.46 | 30.61 | 31.24 | 2,910,973 | +0.18(+0.58%) |
Dec 15, 2022 | 31.28 | 31.64 | 30.79 | 31.06 | 2,253,024 | -0.63(-1.99%) |
Dec 14, 2022 | 31.23 | 32.00 | 31.02 | 31.69 | 2,126,539 | +0.41(+1.31%) |
Dec 13, 2022 | 31.01 | 31.68 | 30.76 | 31.28 | 2,999,635 | +1.08(+3.58%) |
Dec 12, 2022 | 28.81 | 30.88 | 28.77 | 30.20 | 3,262,570 | +2.09(+7.44%) |
Dec 09, 2022 | 28.29 | 28.69 | 27.97 | 28.11 | 1,178,862 | -0.22(-0.78%) |
Dec 08, 2022 | 28.01 | 28.54 | 27.85 | 28.33 | 1,017,668 | +0.52(+1.87%) |
Dec 07, 2022 | 27.65 | 28.02 | 27.39 | 27.81 | 1,265,898 | +0.01(+0.04%) |
Dec 06, 2022 | 28.13 | 28.16 | 27.54 | 27.80 | 929,105 | -0.36(-1.28%) |
Dec 05, 2022 | 28.61 | 28.69 | 27.91 | 28.16 | 1,179,190 | -0.86(-2.96%) |
Dec 02, 2022 | 28.97 | 29.13 | 28.53 | 29.02 | 1,371,438 | -0.20(-0.68%) |
Dec 01, 2022 | 27.46 | 29.48 | 26.95 | 29.22 | 3,033,801 | +1.77(+6.45%) |
Nov 30, 2022 | 27.13 | 27.45 | 26.11 | 27.45 | 1,991,106 | +0.22(+0.81%) |
Nov 29, 2022 | 27.69 | 27.71 | 27.17 | 27.23 | 802,553 | -0.44(-1.59%) |
Nov 28, 2022 | 27.96 | 28.08 | 27.48 | 27.67 | 817,995 | -0.42(-1.50%) |
Nov 25, 2022 | 28.05 | 28.36 | 27.96 | 28.09 | 291,910 | -0.04(-0.14%) |
Nov 23, 2022 | 28.21 | 28.57 | 27.95 | 28.13 | 677,097 | -0.10(-0.35%) |
Nov 22, 2022 | 28.44 | 28.52 | 27.98 | 28.23 | 663,797 | +0.01(+0.04%) |
Nov 21, 2022 | 28.32 | 28.57 | 28.17 | 28.22 | 532,768 | -0.32(-1.12%) |
Nov 18, 2022 | 28.85 | 28.85 | 28.18 | 28.54 | 852,986 | +0.25(+0.88%) |
Nov 17, 2022 | 28.34 | 28.50 | 28.10 | 28.29 | 747,445 | -0.45(-1.57%) |
Nov 16, 2022 | 28.84 | 29.06 | 28.66 | 28.74 | 655,790 | -0.30(-1.03%) |
Nov 15, 2022 | 29.29 | 29.45 | 28.81 | 29.04 | 859,785 | +0.18(+0.62%) |
Nov 14, 2022 | 28.73 | 29.21 | 28.52 | 28.86 | 811,271 | +0.02(+0.07%) |
Nov 11, 2022 | 28.52 | 29.21 | 28.44 | 28.84 | 1,378,911 | +0.37(+1.30%) |
Nov 10, 2022 | 28.12 | 28.96 | 27.88 | 28.47 | 1,587,020 | +1.61(+5.99%) |
Nov 09, 2022 | 27.50 | 27.52 | 26.78 | 26.86 | 854,980 | -0.82(-2.96%) |
Nov 08, 2022 | 27.37 | 28.11 | 27.11 | 27.68 | 719,562 | +0.54(+1.99%) |
Nov 07, 2022 | 27.42 | 27.47 | 26.87 | 27.14 | 744,609 | -0.14(-0.51%) |
Nov 04, 2022 | 27.63 | 27.81 | 26.65 | 27.28 | 897,909 | -0.18(-0.66%) |
Nov 03, 2022 | 27.50 | 27.89 | 27.21 | 27.46 | 725,955 | -0.39(-1.40%) |
Nov 02, 2022 | 28.68 | 27.85 | 27.85 | 1,043,206 | -0.90(-3.13%) |