Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 31.76 | 32.32 | 31.42 | 31.79 | 1,608,117 | +0.03(+0.09%) |
Jan 30, 2023 | 32.26 | 32.62 | 31.45 | 31.76 | 2,380,514 | -1.07(-3.26%) |
Jan 27, 2023 | 33.66 | 34.03 | 32.65 | 32.83 | 5,261,038 | +1.23(+3.90%) |
Jan 26, 2023 | 30.84 | 31.80 | 30.45 | 31.60 | 2,011,193 | +1.15(+3.77%) |
Jan 25, 2023 | 30.14 | 30.78 | 29.69 | 30.45 | 1,197,441 | +0.10(+0.34%) |
Jan 24, 2023 | 31.25 | 31.39 | 30.33 | 30.34 | 1,034,380 | -0.65(-2.11%) |
Jan 23, 2023 | 31.08 | 31.25 | 30.70 | 31.00 | 658,053 | +0.22(+0.71%) |
Jan 20, 2023 | 30.44 | 30.79 | 29.73 | 30.78 | 974,464 | +0.64(+2.11%) |
Jan 19, 2023 | 29.47 | 30.22 | 29.03 | 30.14 | 1,118,398 | +0.59(+1.99%) |
Jan 18, 2023 | 30.88 | 31.21 | 29.55 | 29.56 | 1,184,778 | -1.01(-3.32%) |
Jan 17, 2023 | 30.66 | 31.01 | 30.14 | 30.57 | 801,681 | +0.19(+0.62%) |
Jan 13, 2023 | 29.80 | 30.47 | 29.16 | 30.38 | 761,880 | +0.62(+2.07%) |
Jan 12, 2023 | 29.55 | 30.33 | 29.21 | 29.77 | 1,405,337 | +0.56(+1.92%) |
Jan 11, 2023 | 29.68 | 29.75 | 28.50 | 29.21 | 947,177 | +0.16(+0.56%) |
Jan 10, 2023 | 29.40 | 29.40 | 28.52 | 29.05 | 1,083,380 | -0.10(-0.36%) |
Jan 09, 2023 | 28.78 | 29.27 | 28.57 | 29.15 | 1,330,941 | +1.13(+4.03%) |
Jan 06, 2023 | 27.77 | 28.76 | 27.56 | 28.02 | 1,484,722 | +0.98(+3.61%) |
Jan 05, 2023 | 27.08 | 27.55 | 26.76 | 27.04 | 1,287,149 | -0.30(-1.11%) |
Jan 04, 2023 | 26.99 | 28.08 | 26.90 | 27.35 | 2,038,685 | -0.16(-0.59%) |
Jan 03, 2023 | 28.64 | 29.04 | 26.90 | 27.51 | 1,663,790 | -1.72(-5.87%) |
Dec 30, 2022 | 28.62 | 29.34 | 28.57 | 29.23 | 2,874,142 | +0.16(+0.55%) |
Dec 29, 2022 | 28.28 | 29.37 | 28.07 | 29.06 | 881,752 | +0.56(+1.96%) |
Dec 28, 2022 | 29.99 | 29.99 | 28.38 | 28.50 | 1,206,797 | -1.59(-5.29%) |
Dec 27, 2022 | 29.98 | 30.16 | 29.63 | 30.10 | 879,093 | +0.24(+0.82%) |
Dec 23, 2022 | 29.00 | 29.86 | 28.62 | 29.85 | 800,409 | +1.42(+4.99%) |
Dec 22, 2022 | 29.51 | 29.72 | 27.66 | 28.43 | 1,345,342 | -1.30(-4.36%) |
Dec 21, 2022 | 29.63 | 30.12 | 28.94 | 29.73 | 967,792 | +0.80(+2.76%) |
Dec 20, 2022 | 28.30 | 29.33 | 28.28 | 28.93 | 1,504,409 | +0.30(+1.05%) |
Dec 19, 2022 | 29.98 | 30.41 | 28.43 | 28.63 | 933,400 | -1.17(-3.94%) |
Dec 16, 2022 | 29.59 | 30.01 | 28.89 | 29.81 | 2,915,904 | -0.83(-2.70%) |
Dec 15, 2022 | 30.15 | 30.96 | 29.78 | 30.63 | 2,006,678 | +0.30(+0.99%) |
Dec 14, 2022 | 31.10 | 31.62 | 30.20 | 30.33 | 1,389,884 | -0.37(-1.19%) |
Dec 13, 2022 | 31.40 | 31.70 | 30.39 | 30.70 | 1,271,381 | +0.27(+0.90%) |
Dec 12, 2022 | 29.23 | 30.57 | 29.23 | 30.43 | 1,715,167 | +1.18(+4.05%) |
Dec 09, 2022 | 29.52 | 30.08 | 29.13 | 29.24 | 841,458 | -0.29(-0.99%) |
Dec 08, 2022 | 31.38 | 31.55 | 29.33 | 29.53 | 1,154,684 | -0.85(-2.81%) |
Dec 07, 2022 | 30.73 | 31.37 | 29.91 | 30.39 | 1,095,632 | -0.34(-1.10%) |
Dec 06, 2022 | 31.61 | 32.08 | 30.37 | 30.73 | 1,033,157 | -1.14(-3.57%) |
Dec 05, 2022 | 34.19 | 34.34 | 31.48 | 31.86 | 1,333,090 | -1.76(-5.23%) |
Dec 02, 2022 | 32.77 | 33.81 | 32.69 | 33.62 | 961,140 | +0.44(+1.33%) |
Dec 01, 2022 | 34.77 | 34.84 | 33.07 | 33.18 | 1,853,099 | -1.01(-2.94%) |
Nov 30, 2022 | 34.38 | 34.40 | 33.30 | 34.18 | 1,368,294 | +0.63(+1.88%) |
Nov 29, 2022 | 33.28 | 33.75 | 32.72 | 33.55 | 1,737,956 | +0.95(+2.91%) |
Nov 28, 2022 | 32.62 | 33.12 | 32.33 | 32.61 | 1,275,576 | -1.26(-3.72%) |
Nov 25, 2022 | 33.96 | 34.32 | 33.55 | 33.86 | 480,740 | +0.15(+0.45%) |
Nov 23, 2022 | 34.12 | 34.27 | 32.98 | 33.71 | 1,175,504 | -0.85(-2.45%) |
Nov 22, 2022 | 34.08 | 34.60 | 33.35 | 34.56 | 1,740,149 | +1.14(+3.40%) |
Nov 21, 2022 | 33.69 | 33.69 | 32.09 | 33.42 | 1,733,473 | -0.83(-2.41%) |
Nov 18, 2022 | 33.62 | 34.33 | 32.37 | 34.25 | 1,909,450 | -0.06(-0.16%) |
Nov 17, 2022 | 34.41 | 34.60 | 33.65 | 34.31 | 3,206,263 | -0.45(-1.30%) |
Nov 16, 2022 | 34.94 | 35.10 | 34.13 | 34.76 | 2,233,831 | -0.94(-2.63%) |
Nov 15, 2022 | 35.35 | 36.26 | 34.54 | 35.70 | 2,796,209 | +0.08(+0.21%) |
Nov 14, 2022 | 35.50 | 36.65 | 35.24 | 35.62 | 2,668,055 | +0.51(+1.44%) |
Nov 11, 2022 | 35.51 | 35.81 | 34.59 | 35.11 | 1,889,004 | +0.39(+1.11%) |
Nov 10, 2022 | 33.48 | 34.95 | 32.83 | 34.73 | 1,932,868 | +2.41(+7.47%) |
Nov 09, 2022 | 32.65 | 34.09 | 31.95 | 32.31 | 1,783,860 | -1.18(-3.53%) |
Nov 08, 2022 | 33.19 | 33.56 | 32.00 | 33.50 | 1,703,112 | +0.13(+0.39%) |
Nov 07, 2022 | 33.23 | 34.17 | 32.61 | 33.37 | 1,520,097 | +0.50(+1.51%) |
Nov 04, 2022 | 33.04 | 33.74 | 32.37 | 32.87 | 2,029,883 | +1.07(+3.37%) |
Nov 03, 2022 | 31.56 | 32.54 | 30.86 | 31.80 | 1,175,117 | +0.46(+1.47%) |
Nov 02, 2022 | 32.36 | 32.70 | 31.22 | 31.34 | 1,137,396 | -1.13(-3.47%) |