Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 39.40 | 40.31 | 39.18 | 40.29 | 7,721,836 | +0.86(+2.18%) |
Jan 30, 2023 | 39.30 | 40.05 | 39.13 | 39.43 | 9,127,420 | -0.18(-0.44%) |
Jan 27, 2023 | 39.98 | 40.23 | 39.27 | 39.61 | 10,638,423 | -0.47(-1.17%) |
Jan 26, 2023 | 39.59 | 40.14 | 38.61 | 40.08 | 9,082,101 | +0.95(+2.42%) |
Jan 25, 2023 | 38.81 | 39.37 | 37.56 | 39.13 | 10,711,672 | +0.19(+0.48%) |
Jan 24, 2023 | 39.10 | 42.03 | 38.30 | 38.94 | 12,161,888 | -0.71(-1.80%) |
Jan 23, 2023 | 40.17 | 40.34 | 39.39 | 39.66 | 11,024,161 | -0.12(-0.29%) |
Jan 20, 2023 | 39.50 | 40.38 | 39.03 | 39.77 | 8,813,360 | +0.49(+1.24%) |
Jan 19, 2023 | 39.50 | 39.88 | 38.60 | 39.29 | 10,161,951 | -0.40(-1.01%) |
Jan 18, 2023 | 42.03 | 42.44 | 39.58 | 39.69 | 11,996,353 | -1.89(-4.54%) |
Jan 17, 2023 | 41.64 | 42.03 | 41.06 | 41.57 | 9,841,254 | -0.13(-0.30%) |
Jan 13, 2023 | 41.12 | 41.78 | 40.59 | 41.70 | 6,814,372 | +0.48(+1.16%) |
Jan 12, 2023 | 40.57 | 42.02 | 40.45 | 41.22 | 10,602,323 | +1.15(+2.88%) |
Jan 11, 2023 | 40.57 | 40.74 | 39.51 | 40.07 | 10,105,509 | +0.05(+0.12%) |
Jan 10, 2023 | 39.64 | 40.16 | 38.96 | 40.02 | 7,933,537 | +0.49(+1.24%) |
Jan 09, 2023 | 39.99 | 40.72 | 39.36 | 39.53 | 13,481,143 | +0.22(+0.57%) |
Jan 06, 2023 | 38.53 | 39.99 | 38.49 | 39.31 | 8,323,988 | +1.23(+3.23%) |
Jan 05, 2023 | 37.51 | 38.47 | 37.31 | 38.07 | 8,975,577 | +0.51(+1.35%) |
Jan 04, 2023 | 36.24 | 37.70 | 36.06 | 37.57 | 7,606,897 | +0.75(+2.04%) |
Jan 03, 2023 | 38.08 | 38.65 | 36.15 | 36.81 | 7,093,506 | -1.65(-4.29%) |
Dec 30, 2022 | 37.66 | 38.54 | 37.53 | 38.47 | 5,347,254 | +0.47(+1.23%) |
Dec 29, 2022 | 37.15 | 38.22 | 36.84 | 38.00 | 4,647,171 | +0.77(+2.07%) |
Dec 28, 2022 | 38.23 | 38.31 | 36.89 | 37.22 | 6,319,721 | -1.16(-3.03%) |
Dec 27, 2022 | 38.44 | 38.84 | 38.01 | 38.39 | 6,773,798 | +0.18(+0.46%) |
Dec 23, 2022 | 37.41 | 38.25 | 36.96 | 38.21 | 6,180,492 | +1.52(+4.13%) |
Dec 22, 2022 | 37.87 | 37.93 | 35.86 | 36.70 | 8,913,671 | -1.07(-2.82%) |
Dec 21, 2022 | 37.11 | 37.86 | 36.63 | 37.76 | 7,833,229 | +1.18(+3.23%) |
Dec 20, 2022 | 35.35 | 36.91 | 35.25 | 36.58 | 9,263,956 | +1.33(+3.77%) |
Dec 19, 2022 | 35.30 | 35.86 | 34.85 | 35.25 | 5,516,254 | +0.21(+0.59%) |
Dec 16, 2022 | 34.88 | 35.30 | 34.47 | 35.04 | 12,605,512 | -0.82(-2.29%) |
Dec 15, 2022 | 35.51 | 35.94 | 34.91 | 35.86 | 7,464,822 | +0.14(+0.38%) |
Dec 14, 2022 | 36.36 | 36.51 | 35.09 | 35.73 | 10,160,295 | -0.44(-1.22%) |
Dec 13, 2022 | 34.49 | 36.34 | 34.42 | 36.17 | 14,899,271 | +2.64(+7.87%) |
Dec 12, 2022 | 32.34 | 33.87 | 32.26 | 33.53 | 11,336,572 | +1.26(+3.91%) |
Dec 09, 2022 | 34.19 | 34.64 | 32.23 | 32.27 | 12,998,234 | -1.82(-5.33%) |
Dec 08, 2022 | 35.36 | 35.50 | 33.84 | 34.09 | 9,031,544 | -0.18(-0.51%) |
Dec 07, 2022 | 35.43 | 35.84 | 34.07 | 34.26 | 15,961,982 | -1.01(-2.85%) |
Dec 06, 2022 | 35.82 | 36.76 | 35.02 | 35.27 | 10,668,781 | -0.60(-1.68%) |
Dec 05, 2022 | 38.48 | 38.77 | 35.42 | 35.87 | 11,048,525 | -2.00(-5.27%) |
Dec 02, 2022 | 36.57 | 38.24 | 36.54 | 37.87 | 7,686,260 | +0.95(+2.59%) |
Dec 01, 2022 | 37.46 | 37.87 | 36.90 | 36.92 | 6,595,642 | +0.00(+0.00%) |
Nov 30, 2022 | 36.78 | 36.95 | 35.97 | 36.92 | 13,493,795 | +0.71(+1.96%) |
Nov 29, 2022 | 35.49 | 36.40 | 35.40 | 36.20 | 8,438,966 | +1.25(+3.57%) |
Nov 28, 2022 | 33.98 | 35.59 | 33.78 | 34.96 | 8,881,688 | -0.47(-1.32%) |
Nov 25, 2022 | 35.43 | 35.84 | 35.19 | 35.42 | 3,007,792 | -0.19(-0.55%) |
Nov 23, 2022 | 35.57 | 36.33 | 35.11 | 35.62 | 7,726,238 | -0.87(-2.38%) |
Nov 22, 2022 | 36.24 | 36.88 | 35.72 | 36.49 | 14,444,360 | +1.29(+3.65%) |
Nov 21, 2022 | 34.69 | 35.23 | 32.54 | 35.20 | 14,670,751 | -0.57(-1.58%) |
Nov 18, 2022 | 35.55 | 35.81 | 34.44 | 35.77 | 9,696,079 | -0.74(-2.03%) |
Nov 17, 2022 | 36.05 | 36.54 | 35.48 | 36.51 | 7,808,590 | -0.37(-1.00%) |
Nov 16, 2022 | 37.43 | 37.74 | 36.66 | 36.88 | 6,097,759 | -1.03(-2.72%) |
Nov 15, 2022 | 37.45 | 38.17 | 36.77 | 37.91 | 8,704,382 | +0.84(+2.26%) |
Nov 14, 2022 | 37.42 | 37.90 | 36.80 | 37.07 | 8,799,305 | -0.67(-1.78%) |
Nov 11, 2022 | 37.99 | 38.83 | 37.43 | 37.74 | 8,680,255 | +0.91(+2.46%) |
Nov 10, 2022 | 36.66 | 37.10 | 35.94 | 36.84 | 8,011,826 | +0.97(+2.72%) |
Nov 09, 2022 | 37.82 | 37.83 | 35.71 | 35.86 | 10,243,756 | -2.49(-6.50%) |
Nov 08, 2022 | 38.46 | 38.96 | 37.95 | 38.36 | 9,251,691 | -0.17(-0.43%) |
Nov 07, 2022 | 37.71 | 38.65 | 37.71 | 38.52 | 9,986,302 | +1.03(+2.75%) |
Nov 04, 2022 | 36.83 | 37.83 | 36.62 | 37.49 | 12,506,517 | +1.58(+4.39%) |
Nov 03, 2022 | 34.55 | 35.99 | 34.35 | 35.91 | 8,658,646 | +1.04(+2.99%) |
Nov 02, 2022 | 35.33 | 34.87 | 10,479,140 | -0.69(-1.95%) |