Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 32.13 | 33.03 | 31.97 | 32.95 | 8,506,328 | +1.01(+3.16%) |
Jan 30, 2023 | 31.99 | 32.39 | 31.84 | 31.94 | 3,432,273 | -0.19(-0.59%) |
Jan 27, 2023 | 31.90 | 32.18 | 31.59 | 32.13 | 3,084,700 | +0.25(+0.78%) |
Jan 26, 2023 | 31.72 | 31.90 | 31.27 | 31.89 | 5,419,306 | +0.32(+1.03%) |
Jan 25, 2023 | 31.10 | 31.61 | 30.72 | 31.56 | 5,199,716 | +0.24(+0.76%) |
Jan 24, 2023 | 31.02 | 31.39 | 30.45 | 31.32 | 3,077,171 | +0.46(+1.48%) |
Jan 23, 2023 | 30.96 | 31.30 | 30.82 | 30.87 | 5,495,439 | +0.20(+0.65%) |
Jan 20, 2023 | 29.50 | 30.74 | 29.20 | 30.67 | 3,867,447 | +1.12(+3.80%) |
Jan 19, 2023 | 30.04 | 30.17 | 29.34 | 29.54 | 2,781,520 | -0.57(-1.90%) |
Jan 18, 2023 | 30.78 | 30.91 | 30.06 | 30.12 | 2,323,122 | -0.50(-1.62%) |
Jan 17, 2023 | 30.42 | 30.84 | 30.38 | 30.61 | 3,306,165 | +0.26(+0.85%) |
Jan 13, 2023 | 30.69 | 31.00 | 29.78 | 30.35 | 3,911,272 | -0.70(-2.27%) |
Jan 12, 2023 | 30.91 | 31.31 | 30.56 | 31.06 | 2,952,112 | +0.31(+1.02%) |
Jan 11, 2023 | 31.32 | 31.43 | 30.52 | 30.74 | 6,998,176 | -0.54(-1.73%) |
Jan 10, 2023 | 30.94 | 31.31 | 30.58 | 31.29 | 2,953,704 | +0.21(+0.67%) |
Jan 09, 2023 | 30.83 | 31.26 | 30.68 | 31.08 | 3,735,913 | +0.42(+1.37%) |
Jan 06, 2023 | 30.57 | 30.94 | 30.31 | 30.66 | 3,337,234 | +0.43(+1.42%) |
Jan 05, 2023 | 30.41 | 30.65 | 30.18 | 30.23 | 2,620,294 | -0.32(-1.06%) |
Jan 04, 2023 | 30.49 | 30.75 | 30.13 | 30.55 | 4,127,520 | +0.15(+0.50%) |
Jan 03, 2023 | 30.35 | 30.65 | 29.92 | 30.40 | 4,442,067 | +0.10(+0.35%) |
Dec 30, 2022 | 30.76 | 30.84 | 30.08 | 30.30 | 2,446,541 | -0.55(-1.79%) |
Dec 29, 2022 | 30.59 | 31.01 | 30.47 | 30.85 | 2,322,682 | +0.51(+1.70%) |
Dec 28, 2022 | 30.75 | 30.85 | 30.19 | 30.33 | 2,638,805 | -0.36(-1.18%) |
Dec 27, 2022 | 30.43 | 30.72 | 30.20 | 30.70 | 3,516,797 | +0.31(+1.03%) |
Dec 23, 2022 | 30.37 | 30.54 | 30.06 | 30.38 | 3,245,715 | +0.02(+0.06%) |
Dec 22, 2022 | 30.55 | 30.62 | 29.90 | 30.36 | 3,076,118 | -0.50(-1.63%) |
Dec 21, 2022 | 30.47 | 31.00 | 30.14 | 30.87 | 5,900,761 | +0.72(+2.40%) |
Dec 20, 2022 | 30.06 | 30.45 | 29.81 | 30.14 | 4,776,449 | +0.11(+0.38%) |
Dec 19, 2022 | 30.11 | 31.04 | 29.80 | 30.03 | 5,178,619 | +0.47(+1.58%) |
Dec 16, 2022 | 29.89 | 30.06 | 29.17 | 29.56 | 20,480,192 | -0.76(-2.51%) |
Dec 15, 2022 | 30.74 | 30.99 | 30.01 | 30.32 | 5,498,907 | -0.59(-1.91%) |
Dec 14, 2022 | 31.81 | 31.89 | 30.58 | 30.92 | 4,452,577 | -0.90(-2.81%) |
Dec 13, 2022 | 31.81 | 32.04 | 31.05 | 31.81 | 5,442,432 | +0.70(+2.26%) |
Dec 12, 2022 | 30.85 | 31.12 | 30.16 | 31.11 | 4,775,907 | +0.37(+1.21%) |
Dec 09, 2022 | 30.23 | 31.32 | 29.72 | 30.73 | 4,497,264 | +0.10(+0.31%) |
Dec 08, 2022 | 31.42 | 32.38 | 30.62 | 30.64 | 7,588,301 | -0.91(-2.90%) |
Dec 07, 2022 | 32.47 | 32.81 | 31.37 | 31.55 | 8,155,658 | -1.47(-4.44%) |
Dec 06, 2022 | 33.89 | 35.28 | 32.23 | 33.02 | 17,992,070 | -5.87(-15.08%) |
Dec 05, 2022 | 38.87 | 39.10 | 38.51 | 38.88 | 1,860,949 | -0.39(-0.99%) |
Dec 02, 2022 | 39.55 | 39.72 | 38.90 | 39.27 | 1,836,302 | -0.84(-2.09%) |
Dec 01, 2022 | 40.89 | 41.14 | 39.81 | 40.11 | 2,952,779 | -0.30(-0.75%) |
Nov 30, 2022 | 39.97 | 40.46 | 39.03 | 40.42 | 6,566,601 | +0.51(+1.29%) |
Nov 29, 2022 | 39.31 | 39.92 | 38.86 | 39.90 | 2,551,108 | +0.46(+1.16%) |
Nov 28, 2022 | 39.72 | 39.90 | 39.12 | 39.45 | 2,108,101 | -0.70(-1.73%) |
Nov 25, 2022 | 40.40 | 40.53 | 40.00 | 40.14 | 962,244 | -0.27(-0.66%) |
Nov 23, 2022 | 40.23 | 40.55 | 39.99 | 40.41 | 1,604,723 | +0.10(+0.24%) |
Nov 22, 2022 | 39.45 | 40.40 | 39.37 | 40.31 | 1,768,960 | +1.12(+2.87%) |
Nov 21, 2022 | 40.00 | 40.13 | 38.87 | 39.19 | 2,604,596 | -1.03(-2.56%) |
Nov 18, 2022 | 39.73 | 40.25 | 39.24 | 40.22 | 2,852,685 | +0.86(+2.18%) |
Nov 17, 2022 | 40.34 | 40.34 | 39.18 | 39.36 | 2,628,770 | -1.54(-3.77%) |
Nov 16, 2022 | 41.26 | 41.53 | 40.78 | 40.90 | 2,107,310 | -0.48(-1.15%) |
Nov 15, 2022 | 42.23 | 42.31 | 41.18 | 41.38 | 3,046,923 | -0.37(-0.89%) |
Nov 14, 2022 | 43.05 | 43.61 | 41.74 | 41.75 | 3,295,249 | -1.48(-3.41%) |
Nov 11, 2022 | 42.74 | 43.33 | 42.25 | 43.23 | 3,062,918 | +0.30(+0.69%) |
Nov 10, 2022 | 41.97 | 43.37 | 41.48 | 42.93 | 3,461,841 | +2.32(+5.72%) |
Nov 09, 2022 | 41.89 | 42.35 | 40.54 | 40.61 | 4,058,403 | -1.52(-3.62%) |
Nov 08, 2022 | 43.13 | 43.51 | 42.06 | 42.13 | 5,040,101 | -0.91(-2.12%) |
Nov 07, 2022 | 41.77 | 43.29 | 40.94 | 43.05 | 4,932,043 | +0.82(+1.94%) |
Nov 04, 2022 | 41.72 | 42.43 | 41.36 | 42.23 | 2,260,056 | +0.69(+1.65%) |
Nov 03, 2022 | 40.77 | 42.04 | 40.51 | 41.54 | 1,651,785 | +0.25(+0.60%) |
Nov 02, 2022 | 41.66 | 41.20 | 41.29 | 2,428,890 | -0.63(-1.50%) |