Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 31.78 | 32.67 | 31.62 | 32.59 | 8,600,625 | +1.00(+3.16%) |
Jan 30, 2023 | 31.64 | 32.04 | 31.49 | 31.59 | 3,470,374 | -0.19(-0.59%) |
Jan 27, 2023 | 31.55 | 31.82 | 31.24 | 31.78 | 3,118,942 | +0.24(+0.78%) |
Jan 26, 2023 | 31.37 | 31.55 | 30.92 | 31.54 | 5,479,465 | +0.32(+1.03%) |
Jan 25, 2023 | 30.75 | 31.26 | 30.39 | 31.22 | 5,257,437 | +0.24(+0.76%) |
Jan 24, 2023 | 30.68 | 31.05 | 30.11 | 30.98 | 3,111,330 | +0.45(+1.48%) |
Jan 23, 2023 | 30.62 | 30.95 | 30.48 | 30.53 | 5,556,442 | +0.20(+0.65%) |
Jan 20, 2023 | 29.17 | 30.40 | 28.88 | 30.33 | 3,910,379 | +1.11(+3.80%) |
Jan 19, 2023 | 29.71 | 29.84 | 29.02 | 29.22 | 2,812,398 | -0.57(-1.90%) |
Jan 18, 2023 | 30.44 | 30.58 | 29.73 | 29.78 | 2,348,911 | -0.49(-1.62%) |
Jan 17, 2023 | 30.09 | 30.50 | 30.05 | 30.27 | 3,342,866 | +0.25(+0.85%) |
Jan 13, 2023 | 30.35 | 30.66 | 29.45 | 30.02 | 3,954,690 | -0.70(-2.27%) |
Jan 12, 2023 | 30.57 | 30.96 | 30.23 | 30.72 | 2,984,883 | +0.31(+1.02%) |
Jan 11, 2023 | 30.98 | 31.08 | 30.18 | 30.41 | 7,075,861 | -0.54(-1.73%) |
Jan 10, 2023 | 30.60 | 30.96 | 30.25 | 30.94 | 2,986,492 | +0.21(+0.67%) |
Jan 09, 2023 | 30.49 | 30.91 | 30.34 | 30.74 | 3,777,385 | +0.41(+1.37%) |
Jan 06, 2023 | 30.24 | 30.60 | 29.98 | 30.32 | 3,374,280 | +0.42(+1.42%) |
Jan 05, 2023 | 30.08 | 30.31 | 29.85 | 29.90 | 2,649,381 | -0.32(-1.06%) |
Jan 04, 2023 | 30.15 | 30.42 | 29.79 | 30.22 | 4,173,339 | +0.15(+0.50%) |
Jan 03, 2023 | 30.02 | 30.31 | 29.59 | 30.07 | 4,491,377 | +0.10(+0.35%) |
Dec 30, 2022 | 30.43 | 30.50 | 29.75 | 29.96 | 2,473,699 | -0.55(-1.79%) |
Dec 29, 2022 | 30.26 | 30.67 | 30.13 | 30.51 | 2,348,466 | +0.51(+1.69%) |
Dec 28, 2022 | 30.42 | 30.51 | 29.86 | 30.00 | 2,668,098 | -0.36(-1.18%) |
Dec 27, 2022 | 30.10 | 30.38 | 29.87 | 30.36 | 3,555,836 | +0.31(+1.03%) |
Dec 23, 2022 | 30.04 | 30.21 | 29.73 | 30.05 | 3,281,745 | +0.02(+0.06%) |
Dec 22, 2022 | 30.22 | 30.28 | 29.57 | 30.03 | 3,110,265 | -0.50(-1.63%) |
Dec 21, 2022 | 30.13 | 30.66 | 29.81 | 30.53 | 5,966,264 | +0.72(+2.40%) |
Dec 20, 2022 | 29.73 | 30.11 | 29.48 | 29.81 | 4,829,472 | +0.11(+0.38%) |
Dec 19, 2022 | 29.78 | 30.70 | 29.47 | 29.70 | 5,236,106 | +0.46(+1.58%) |
Dec 16, 2022 | 29.56 | 29.73 | 28.85 | 29.24 | 20,707,538 | -0.75(-2.51%) |
Dec 15, 2022 | 30.41 | 30.65 | 29.68 | 29.99 | 5,559,949 | -0.58(-1.91%) |
Dec 14, 2022 | 31.46 | 31.54 | 30.25 | 30.58 | 4,502,004 | -0.89(-2.81%) |
Dec 13, 2022 | 31.46 | 31.69 | 30.71 | 31.46 | 5,502,847 | +0.70(+2.27%) |
Dec 12, 2022 | 30.51 | 30.77 | 29.83 | 30.76 | 4,828,924 | +0.37(+1.21%) |
Dec 09, 2022 | 29.90 | 30.98 | 29.39 | 30.40 | 4,547,187 | +0.09(+0.31%) |
Dec 08, 2022 | 31.07 | 32.03 | 30.28 | 30.30 | 7,672,537 | -0.90(-2.90%) |
Dec 07, 2022 | 32.11 | 32.45 | 31.03 | 31.21 | 8,246,192 | -1.45(-4.44%) |
Dec 06, 2022 | 33.51 | 34.89 | 31.88 | 32.66 | 18,191,796 | -5.80(-15.08%) |
Dec 05, 2022 | 38.44 | 38.67 | 38.09 | 38.46 | 1,881,607 | -0.39(-0.99%) |
Dec 02, 2022 | 39.12 | 39.29 | 38.47 | 38.84 | 1,856,687 | -0.83(-2.09%) |
Dec 01, 2022 | 40.44 | 40.69 | 39.37 | 39.67 | 2,985,558 | -0.30(-0.75%) |
Nov 30, 2022 | 39.53 | 40.01 | 38.60 | 39.97 | 6,639,495 | +0.51(+1.29%) |
Nov 29, 2022 | 38.88 | 39.48 | 38.43 | 39.47 | 2,579,428 | +0.45(+1.16%) |
Nov 28, 2022 | 39.29 | 39.47 | 38.69 | 39.01 | 2,131,503 | -0.69(-1.73%) |
Nov 25, 2022 | 39.95 | 40.09 | 39.56 | 39.70 | 972,926 | -0.26(-0.66%) |
Nov 23, 2022 | 39.79 | 40.11 | 39.55 | 39.96 | 1,622,537 | +0.09(+0.24%) |
Nov 22, 2022 | 39.01 | 39.96 | 38.94 | 39.87 | 1,788,597 | +1.11(+2.87%) |
Nov 21, 2022 | 39.56 | 39.69 | 38.44 | 38.76 | 2,633,509 | -1.02(-2.56%) |
Nov 18, 2022 | 39.30 | 39.80 | 38.81 | 39.78 | 2,884,352 | +0.85(+2.18%) |
Nov 17, 2022 | 39.90 | 39.90 | 38.75 | 38.93 | 2,657,951 | -1.53(-3.77%) |
Nov 16, 2022 | 40.80 | 41.08 | 40.33 | 40.45 | 2,130,703 | -0.47(-1.15%) |
Nov 15, 2022 | 41.76 | 41.85 | 40.73 | 40.92 | 3,080,746 | -0.37(-0.89%) |
Nov 14, 2022 | 42.57 | 43.13 | 41.28 | 41.29 | 3,331,829 | -1.46(-3.41%) |
Nov 11, 2022 | 42.27 | 42.85 | 41.78 | 42.75 | 3,096,919 | +0.29(+0.69%) |
Nov 10, 2022 | 41.51 | 42.89 | 41.02 | 42.46 | 3,500,271 | +2.30(+5.72%) |
Nov 09, 2022 | 41.43 | 41.89 | 40.09 | 40.16 | 4,103,454 | -1.51(-3.62%) |
Nov 08, 2022 | 42.66 | 43.03 | 41.59 | 41.67 | 5,096,050 | -0.90(-2.12%) |
Nov 07, 2022 | 41.31 | 42.82 | 40.49 | 42.57 | 4,986,793 | +0.81(+1.94%) |
Nov 04, 2022 | 41.26 | 41.96 | 40.90 | 41.76 | 2,285,144 | +0.68(+1.65%) |
Nov 03, 2022 | 40.32 | 41.58 | 40.07 | 41.08 | 1,670,122 | +0.24(+0.60%) |
Nov 02, 2022 | 41.20 | 40.75 | 40.84 | 2,455,853 | -0.62(-1.50%) |