Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 32.99 | 33.35 | 32.79 | 33.34 | 8,715,735 | +0.06(+0.17%) |
Jan 30, 2023 | 33.62 | 33.67 | 33.27 | 33.28 | 7,306,544 | -0.14(-0.41%) |
Jan 27, 2023 | 33.51 | 33.68 | 33.26 | 33.42 | 9,177,688 | +0.06(+0.19%) |
Jan 26, 2023 | 32.86 | 33.45 | 32.74 | 33.36 | 13,235,917 | +0.93(+2.87%) |
Jan 25, 2023 | 32.21 | 32.47 | 31.99 | 32.43 | 8,738,431 | -0.05(-0.14%) |
Jan 24, 2023 | 32.32 | 32.51 | 32.03 | 32.47 | 7,145,288 | -0.27(-0.81%) |
Jan 23, 2023 | 32.67 | 32.94 | 32.56 | 32.74 | 6,676,810 | +0.07(+0.23%) |
Jan 20, 2023 | 32.50 | 32.67 | 32.40 | 32.67 | 12,780,442 | -0.04(-0.11%) |
Jan 19, 2023 | 32.35 | 32.87 | 32.31 | 32.70 | 9,056,496 | +0.18(+0.57%) |
Jan 18, 2023 | 33.29 | 33.34 | 32.51 | 32.52 | 9,439,087 | -0.32(-0.98%) |
Jan 17, 2023 | 32.72 | 33.02 | 32.69 | 32.84 | 7,288,320 | +0.12(+0.37%) |
Jan 13, 2023 | 32.58 | 32.73 | 32.44 | 32.72 | 7,862,505 | +0.23(+0.71%) |
Jan 12, 2023 | 32.33 | 32.78 | 32.11 | 32.49 | 9,709,311 | +0.25(+0.77%) |
Jan 11, 2023 | 32.12 | 32.25 | 31.89 | 32.24 | 7,686,496 | +0.17(+0.55%) |
Jan 10, 2023 | 32.03 | 32.14 | 31.76 | 32.07 | 7,072,534 | +0.07(+0.23%) |
Jan 09, 2023 | 32.34 | 32.44 | 31.84 | 32.00 | 8,508,884 | +0.29(+0.90%) |
Jan 06, 2023 | 31.46 | 31.84 | 31.30 | 31.71 | 7,449,786 | +0.52(+1.65%) |
Jan 05, 2023 | 30.90 | 31.28 | 30.88 | 31.20 | 6,993,799 | +0.11(+0.36%) |
Jan 04, 2023 | 31.10 | 31.34 | 30.86 | 31.09 | 8,141,453 | -0.50(-1.57%) |
Jan 03, 2023 | 32.21 | 32.38 | 31.37 | 31.58 | 8,657,130 | -0.56(-1.75%) |
Dec 30, 2022 | 31.77 | 32.17 | 31.72 | 32.14 | 5,241,154 | +0.21(+0.66%) |
Dec 29, 2022 | 31.78 | 32.07 | 31.74 | 31.93 | 5,304,750 | +0.11(+0.35%) |
Dec 28, 2022 | 32.59 | 32.59 | 31.74 | 31.82 | 5,685,592 | -0.42(-1.31%) |
Dec 27, 2022 | 32.21 | 32.35 | 32.10 | 32.24 | 4,700,943 | +0.03(+0.09%) |
Dec 23, 2022 | 31.87 | 32.25 | 31.78 | 32.22 | 5,641,967 | +0.55(+1.74%) |
Dec 22, 2022 | 31.92 | 32.01 | 31.26 | 31.66 | 6,793,641 | -0.57(-1.77%) |
Dec 21, 2022 | 31.96 | 32.35 | 31.74 | 32.24 | 8,843,697 | +0.87(+2.79%) |
Dec 20, 2022 | 31.30 | 31.57 | 31.16 | 31.36 | 5,742,616 | +0.12(+0.38%) |
Dec 19, 2022 | 31.49 | 31.54 | 31.10 | 31.24 | 8,164,272 | +0.25(+0.80%) |
Dec 16, 2022 | 30.72 | 31.04 | 30.50 | 30.99 | 11,336,337 | -0.55(-1.75%) |
Dec 15, 2022 | 31.78 | 31.88 | 31.29 | 31.55 | 7,703,016 | -0.48(-1.49%) |
Dec 14, 2022 | 32.24 | 32.36 | 31.88 | 32.02 | 7,881,507 | -0.19(-0.60%) |
Dec 13, 2022 | 32.12 | 32.35 | 32.01 | 32.22 | 10,057,967 | +0.84(+2.67%) |
Dec 12, 2022 | 31.11 | 31.52 | 31.05 | 31.38 | 6,394,721 | +0.36(+1.16%) |
Dec 09, 2022 | 31.17 | 31.44 | 30.98 | 31.02 | 6,858,990 | -0.20(-0.65%) |
Dec 08, 2022 | 31.82 | 31.89 | 31.10 | 31.22 | 9,591,892 | +0.02(+0.06%) |
Dec 07, 2022 | 31.45 | 31.74 | 31.09 | 31.20 | 10,884,432 | -0.42(-1.34%) |
Dec 06, 2022 | 31.91 | 32.33 | 31.50 | 31.63 | 14,007,443 | -0.58(-1.80%) |
Dec 05, 2022 | 32.93 | 33.08 | 32.02 | 32.21 | 7,785,404 | -0.33(-1.02%) |
Dec 02, 2022 | 32.33 | 32.65 | 32.31 | 32.54 | 8,253,492 | -0.33(-1.01%) |
Dec 01, 2022 | 33.12 | 33.22 | 32.79 | 32.87 | 7,661,963 | -0.17(-0.50%) |
Nov 30, 2022 | 33.14 | 33.23 | 32.60 | 33.04 | 14,409,096 | +0.54(+1.67%) |
Nov 29, 2022 | 32.39 | 32.88 | 32.37 | 32.49 | 8,914,443 | +0.53(+1.67%) |
Nov 28, 2022 | 31.87 | 32.30 | 31.68 | 31.96 | 8,128,410 | -0.50(-1.53%) |
Nov 25, 2022 | 32.39 | 32.67 | 32.32 | 32.46 | 3,810,786 | +0.27(+0.83%) |
Nov 23, 2022 | 32.10 | 32.25 | 31.92 | 32.19 | 10,390,260 | +0.08(+0.26%) |
Nov 22, 2022 | 31.63 | 32.16 | 31.47 | 32.11 | 16,594,644 | +1.62(+5.31%) |
Nov 21, 2022 | 30.45 | 30.53 | 29.72 | 30.49 | 11,519,362 | -0.84(-2.67%) |
Nov 18, 2022 | 31.07 | 31.41 | 30.76 | 31.32 | 7,301,227 | -0.29(-0.90%) |
Nov 17, 2022 | 31.21 | 31.61 | 31.02 | 31.61 | 10,447,480 | +0.35(+1.12%) |
Nov 16, 2022 | 31.62 | 31.70 | 31.17 | 31.26 | 9,539,692 | +0.06(+0.18%) |
Nov 15, 2022 | 31.29 | 31.46 | 31.09 | 31.20 | 11,159,006 | +0.33(+1.07%) |
Nov 14, 2022 | 30.90 | 31.23 | 30.86 | 30.87 | 7,294,848 | -0.27(-0.86%) |
Nov 11, 2022 | 31.20 | 31.32 | 30.93 | 31.14 | 11,316,233 | +0.82(+2.70%) |
Nov 10, 2022 | 30.59 | 30.61 | 30.05 | 30.32 | 11,794,904 | +0.57(+1.92%) |
Nov 09, 2022 | 30.31 | 30.46 | 29.70 | 29.75 | 12,356,425 | -0.96(-3.12%) |
Nov 08, 2022 | 30.84 | 30.96 | 30.46 | 30.71 | 9,769,389 | -0.55(-1.75%) |
Nov 07, 2022 | 31.31 | 31.45 | 31.14 | 31.25 | 9,872,558 | +0.37(+1.21%) |
Nov 04, 2022 | 30.87 | 31.04 | 30.58 | 30.88 | 12,044,826 | +0.80(+2.66%) |
Nov 03, 2022 | 29.63 | 30.21 | 29.56 | 30.08 | 9,050,338 | +0.25(+0.85%) |
Nov 02, 2022 | 30.27 | 29.79 | 29.82 | 12,230,528 | -0.40(-1.33%) |