Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 39.54 | 39.84 | 39.37 | 39.81 | 4,641,627 | -0.04(-0.11%) |
Jan 30, 2023 | 40.07 | 40.26 | 39.86 | 39.86 | 4,084,653 | -0.46(-1.15%) |
Jan 27, 2023 | 40.40 | 40.54 | 40.30 | 40.32 | 7,551,452 | -0.13(-0.33%) |
Jan 26, 2023 | 40.42 | 40.47 | 40.20 | 40.45 | 4,810,369 | +0.47(+1.18%) |
Jan 25, 2023 | 39.77 | 39.99 | 39.45 | 39.98 | 2,058,126 | +0.03(+0.07%) |
Jan 24, 2023 | 39.83 | 39.99 | 39.68 | 39.96 | 2,589,351 | +0.12(+0.29%) |
Jan 23, 2023 | 39.33 | 40.09 | 39.28 | 39.84 | 2,836,511 | +0.58(+1.47%) |
Jan 20, 2023 | 38.85 | 39.27 | 38.70 | 39.26 | 2,292,907 | +0.74(+1.91%) |
Jan 19, 2023 | 38.50 | 38.75 | 38.43 | 38.53 | 3,212,367 | -0.04(-0.12%) |
Jan 18, 2023 | 39.10 | 39.10 | 38.57 | 38.57 | 3,341,684 | -0.18(-0.46%) |
Jan 17, 2023 | 38.54 | 38.78 | 38.50 | 38.75 | 2,689,754 | +0.32(+0.83%) |
Jan 13, 2023 | 38.14 | 38.46 | 38.14 | 38.43 | 2,740,506 | -0.08(-0.21%) |
Jan 12, 2023 | 38.16 | 38.65 | 37.91 | 38.51 | 4,961,835 | +0.32(+0.84%) |
Jan 11, 2023 | 38.06 | 38.19 | 37.91 | 38.19 | 2,237,005 | -0.03(-0.07%) |
Jan 10, 2023 | 38.06 | 38.22 | 37.98 | 38.22 | 2,072,111 | +0.36(+0.94%) |
Jan 09, 2023 | 38.03 | 38.28 | 37.86 | 37.86 | 3,339,757 | +0.57(+1.52%) |
Jan 06, 2023 | 36.67 | 37.34 | 36.48 | 37.29 | 3,390,071 | +1.19(+3.30%) |
Jan 05, 2023 | 36.17 | 36.20 | 36.02 | 36.10 | 1,947,987 | -0.27(-0.73%) |
Jan 04, 2023 | 36.19 | 36.46 | 35.97 | 36.37 | 4,912,045 | +0.51(+1.41%) |
Jan 03, 2023 | 36.13 | 36.34 | 35.79 | 35.86 | 3,088,243 | +0.18(+0.50%) |
Dec 30, 2022 | 35.75 | 35.85 | 35.44 | 35.68 | 3,662,885 | -0.44(-1.21%) |
Dec 29, 2022 | 35.83 | 36.15 | 35.80 | 36.12 | 4,504,906 | +0.76(+2.14%) |
Dec 28, 2022 | 35.83 | 35.91 | 35.32 | 35.36 | 2,330,855 | -0.73(-2.02%) |
Dec 27, 2022 | 36.15 | 36.25 | 36.08 | 36.09 | 2,085,691 | +0.02(+0.05%) |
Dec 23, 2022 | 35.94 | 36.15 | 35.83 | 36.07 | 1,564,354 | +0.04(+0.12%) |
Dec 22, 2022 | 36.30 | 36.31 | 35.69 | 36.03 | 4,471,064 | -0.47(-1.29%) |
Dec 21, 2022 | 36.13 | 36.53 | 36.06 | 36.50 | 6,253,826 | +0.42(+1.16%) |
Dec 20, 2022 | 36.01 | 36.19 | 35.91 | 36.08 | 2,726,034 | -0.25(-0.68%) |
Dec 19, 2022 | 36.55 | 36.59 | 36.22 | 36.33 | 1,826,206 | -0.02(-0.05%) |
Dec 16, 2022 | 36.55 | 36.59 | 36.24 | 36.35 | 3,147,671 | -0.14(-0.39%) |
Dec 15, 2022 | 37.05 | 37.06 | 36.44 | 36.49 | 4,272,209 | -0.85(-2.28%) |
Dec 14, 2022 | 37.47 | 37.62 | 37.03 | 37.34 | 4,850,282 | +0.08(+0.21%) |
Dec 13, 2022 | 37.86 | 37.86 | 37.10 | 37.26 | 8,468,554 | -0.19(-0.50%) |
Dec 12, 2022 | 37.14 | 37.46 | 37.04 | 37.45 | 7,303,078 | +0.17(+0.44%) |
Dec 09, 2022 | 37.44 | 37.64 | 37.29 | 37.29 | 4,009,936 | -0.04(-0.10%) |
Dec 08, 2022 | 37.20 | 37.42 | 37.06 | 37.33 | 8,068,496 | +0.11(+0.30%) |
Dec 07, 2022 | 37.25 | 37.39 | 37.09 | 37.21 | 3,413,176 | +0.05(+0.12%) |
Dec 06, 2022 | 37.52 | 37.54 | 37.08 | 37.17 | 4,518,801 | -0.78(-2.05%) |
Dec 05, 2022 | 38.08 | 38.19 | 37.80 | 37.94 | 4,426,770 | -0.20(-0.53%) |
Dec 02, 2022 | 37.85 | 38.28 | 37.80 | 38.15 | 3,770,170 | -0.09(-0.24%) |
Dec 01, 2022 | 38.42 | 38.49 | 37.98 | 38.24 | 5,749,205 | -0.05(-0.14%) |
Nov 30, 2022 | 37.69 | 38.36 | 37.28 | 38.29 | 8,109,911 | +1.33(+3.59%) |
Nov 29, 2022 | 36.93 | 37.07 | 36.77 | 36.96 | 4,264,877 | +0.64(+1.76%) |
Nov 28, 2022 | 36.78 | 36.89 | 36.32 | 36.32 | 3,538,200 | -0.73(-1.97%) |
Nov 25, 2022 | 37.10 | 37.14 | 36.94 | 37.05 | 1,383,243 | +0.10(+0.27%) |
Nov 23, 2022 | 36.70 | 37.02 | 36.68 | 36.96 | 2,995,682 | +0.28(+0.76%) |
Nov 22, 2022 | 36.43 | 36.69 | 36.37 | 36.68 | 5,218,106 | +0.53(+1.48%) |
Nov 21, 2022 | 36.26 | 36.26 | 36.03 | 36.14 | 4,240,672 | -0.48(-1.32%) |
Nov 18, 2022 | 36.65 | 36.70 | 36.42 | 36.62 | 3,169,128 | +0.05(+0.14%) |
Nov 17, 2022 | 36.13 | 36.66 | 36.13 | 36.57 | 3,323,150 | +0.05(+0.14%) |
Nov 16, 2022 | 36.64 | 36.68 | 36.45 | 36.52 | 7,944,660 | -0.75(-2.00%) |
Nov 15, 2022 | 37.41 | 37.54 | 37.01 | 37.27 | 7,819,183 | +1.24(+3.43%) |
Nov 14, 2022 | 36.08 | 36.30 | 35.97 | 36.03 | 3,975,346 | -0.20(-0.56%) |
Nov 11, 2022 | 35.85 | 36.36 | 35.71 | 36.23 | 9,177,296 | +1.14(+3.24%) |
Nov 10, 2022 | 34.29 | 35.10 | 34.25 | 35.10 | 10,072,912 | +1.94(+5.86%) |
Nov 09, 2022 | 33.52 | 33.61 | 33.11 | 33.15 | 4,316,238 | +0.05(+0.16%) |
Nov 08, 2022 | 32.90 | 33.25 | 32.84 | 33.10 | 4,855,485 | +0.53(+1.62%) |
Nov 07, 2022 | 32.54 | 32.62 | 32.38 | 32.57 | 2,526,065 | +0.17(+0.51%) |
Nov 04, 2022 | 32.25 | 32.44 | 32.05 | 32.41 | 4,062,113 | +1.02(+3.27%) |
Nov 03, 2022 | 31.25 | 31.50 | 31.09 | 31.38 | 3,460,246 | +0.11(+0.34%) |
Nov 02, 2022 | 31.78 | 31.28 | 31.28 | 5,323,189 | -0.44(-1.40%) |