Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 28.33 | 28.86 | 28.03 | 28.84 | 4,319,860 | +0.66(+2.34%) |
Jan 30, 2023 | 28.50 | 28.99 | 28.16 | 28.18 | 5,307,824 | -1.10(-3.76%) |
Jan 27, 2023 | 29.41 | 30.25 | 29.07 | 29.28 | 3,849,630 | +0.10(+0.34%) |
Jan 26, 2023 | 29.00 | 29.30 | 27.92 | 29.18 | 6,390,587 | -0.08(-0.27%) |
Jan 25, 2023 | 29.53 | 29.73 | 28.71 | 29.26 | 3,564,904 | -0.78(-2.60%) |
Jan 24, 2023 | 30.55 | 30.55 | 29.44 | 30.04 | 4,776,609 | -0.48(-1.57%) |
Jan 23, 2023 | 29.84 | 30.60 | 29.40 | 30.52 | 4,498,026 | +1.12(+3.81%) |
Jan 20, 2023 | 29.30 | 29.81 | 28.95 | 29.40 | 5,632,780 | +0.30(+1.03%) |
Jan 19, 2023 | 28.73 | 29.38 | 28.34 | 29.10 | 5,171,554 | +0.36(+1.25%) |
Jan 18, 2023 | 29.70 | 30.35 | 28.73 | 28.74 | 6,038,615 | -1.37(-4.55%) |
Jan 17, 2023 | 30.65 | 30.83 | 29.98 | 30.11 | 5,548,305 | +0.37(+1.24%) |
Jan 13, 2023 | 29.56 | 29.75 | 28.95 | 29.74 | 5,829,342 | -0.21(-0.70%) |
Jan 12, 2023 | 29.38 | 30.35 | 29.20 | 29.95 | 5,656,466 | +1.19(+4.14%) |
Jan 11, 2023 | 29.23 | 29.28 | 28.12 | 28.76 | 7,070,492 | -0.24(-0.83%) |
Jan 10, 2023 | 28.95 | 29.31 | 28.42 | 29.00 | 3,797,377 | -0.41(-1.39%) |
Jan 09, 2023 | 29.32 | 30.21 | 28.96 | 29.41 | 5,611,166 | +1.21(+4.29%) |
Jan 06, 2023 | 27.90 | 28.71 | 27.81 | 28.20 | 6,045,226 | +0.37(+1.33%) |
Jan 05, 2023 | 28.82 | 29.24 | 27.63 | 27.83 | 8,777,459 | -1.52(-5.18%) |
Jan 04, 2023 | 28.07 | 29.89 | 28.00 | 29.35 | 5,970,132 | +0.93(+3.27%) |
Jan 03, 2023 | 29.95 | 30.47 | 28.23 | 28.42 | 10,348,357 | -2.57(-8.29%) |
Dec 30, 2022 | 30.57 | 31.02 | 30.21 | 30.99 | 5,277,603 | +0.09(+0.29%) |
Dec 29, 2022 | 30.50 | 31.28 | 30.34 | 30.90 | 5,784,233 | +0.12(+0.39%) |
Dec 28, 2022 | 33.38 | 33.38 | 30.77 | 30.78 | 8,149,341 | -3.34(-9.79%) |
Dec 27, 2022 | 34.10 | 34.42 | 33.69 | 34.12 | 2,765,421 | +0.19(+0.56%) |
Dec 23, 2022 | 32.65 | 33.96 | 32.23 | 33.93 | 3,440,749 | +1.38(+4.24%) |
Dec 22, 2022 | 34.26 | 34.65 | 31.80 | 32.55 | 5,878,956 | -2.10(-6.06%) |
Dec 21, 2022 | 34.19 | 34.66 | 33.40 | 34.65 | 4,305,004 | +1.41(+4.24%) |
Dec 20, 2022 | 32.37 | 33.30 | 32.29 | 33.24 | 4,537,738 | +0.20(+0.61%) |
Dec 19, 2022 | 33.39 | 33.87 | 32.80 | 33.04 | 5,205,603 | -0.91(-2.68%) |
Dec 16, 2022 | 33.50 | 34.14 | 32.99 | 33.95 | 11,145,149 | -0.49(-1.42%) |
Dec 15, 2022 | 33.40 | 34.66 | 33.30 | 34.44 | 4,846,393 | +0.82(+2.44%) |
Dec 14, 2022 | 33.90 | 34.26 | 33.38 | 33.62 | 5,853,010 | -0.35(-1.03%) |
Dec 13, 2022 | 34.20 | 34.53 | 33.67 | 33.97 | 6,204,062 | +0.87(+2.63%) |
Dec 12, 2022 | 32.93 | 33.99 | 32.78 | 33.10 | 5,828,751 | +1.29(+4.06%) |
Dec 09, 2022 | 31.54 | 32.59 | 31.44 | 31.81 | 5,632,143 | +0.70(+2.25%) |
Dec 08, 2022 | 32.00 | 32.29 | 30.94 | 31.11 | 10,171,286 | -0.31(-0.99%) |
Dec 07, 2022 | 31.09 | 31.67 | 30.88 | 31.42 | 6,177,840 | +0.44(+1.42%) |
Dec 06, 2022 | 31.70 | 32.23 | 30.72 | 30.98 | 5,941,577 | -0.86(-2.70%) |
Dec 05, 2022 | 33.92 | 34.30 | 31.31 | 31.84 | 8,596,702 | -2.58(-7.50%) |
Dec 02, 2022 | 34.88 | 35.20 | 34.20 | 34.42 | 5,184,406 | -0.93(-2.63%) |
Dec 01, 2022 | 37.25 | 37.33 | 35.17 | 35.35 | 4,164,396 | -1.20(-3.28%) |
Nov 30, 2022 | 37.01 | 37.30 | 35.66 | 36.55 | 4,458,121 | -0.38(-1.03%) |
Nov 29, 2022 | 36.37 | 37.06 | 36.10 | 36.93 | 4,068,663 | +1.04(+2.90%) |
Nov 28, 2022 | 36.07 | 36.78 | 35.81 | 35.89 | 4,715,354 | -1.38(-3.70%) |
Nov 25, 2022 | 37.50 | 37.99 | 37.05 | 37.27 | 1,723,638 | -0.27(-0.72%) |
Nov 23, 2022 | 37.68 | 38.70 | 37.07 | 37.54 | 7,628,302 | +0.93(+2.54%) |
Nov 22, 2022 | 34.79 | 36.61 | 34.79 | 36.61 | 5,709,889 | +2.26(+6.58%) |
Nov 21, 2022 | 33.80 | 34.44 | 33.27 | 34.35 | 6,599,983 | +0.18(+0.53%) |
Nov 18, 2022 | 34.25 | 34.67 | 33.52 | 34.17 | 6,515,562 | -1.13(-3.20%) |
Nov 17, 2022 | 35.13 | 35.34 | 34.63 | 35.30 | 5,134,673 | -0.14(-0.40%) |
Nov 16, 2022 | 36.42 | 36.62 | 35.07 | 35.44 | 5,700,233 | -1.90(-5.09%) |
Nov 15, 2022 | 36.21 | 37.37 | 35.67 | 37.34 | 4,502,313 | +1.22(+3.38%) |
Nov 14, 2022 | 38.00 | 38.38 | 36.10 | 36.12 | 6,965,160 | -1.12(-3.01%) |
Nov 11, 2022 | 38.12 | 38.49 | 36.70 | 37.24 | 7,846,579 | -0.39(-1.04%) |
Nov 10, 2022 | 36.75 | 37.80 | 35.92 | 37.63 | 4,557,238 | +1.90(+5.32%) |
Nov 09, 2022 | 37.65 | 38.17 | 35.64 | 35.73 | 6,283,998 | -2.90(-7.51%) |
Nov 08, 2022 | 38.27 | 38.80 | 37.23 | 38.63 | 6,356,010 | -0.70(-1.78%) |
Nov 07, 2022 | 38.56 | 40.19 | 38.45 | 39.33 | 6,607,683 | +2.11(+5.67%) |
Nov 04, 2022 | 36.33 | 37.51 | 35.91 | 37.22 | 5,740,577 | +1.82(+5.14%) |
Nov 03, 2022 | 35.10 | 36.15 | 34.54 | 35.40 | 5,236,626 | -0.04(-0.11%) |
Nov 02, 2022 | 36.47 | 35.27 | 35.44 | 6,582,082 | -0.60(-1.66%) |