Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 42.27 | 43.36 | 42.05 | 43.30 | 3,535,751 | +1.38(+3.29%) |
Jan 30, 2023 | 41.53 | 42.27 | 41.39 | 41.92 | 3,241,904 | +0.00(+0.00%) |
Jan 27, 2023 | 41.78 | 42.16 | 41.57 | 41.92 | 2,248,388 | +0.06(+0.14%) |
Jan 26, 2023 | 42.10 | 42.25 | 41.37 | 41.87 | 2,247,899 | +0.36(+0.87%) |
Jan 25, 2023 | 41.10 | 41.54 | 40.53 | 41.50 | 2,616,695 | +0.11(+0.28%) |
Jan 24, 2023 | 41.94 | 42.20 | 41.22 | 41.39 | 3,066,522 | -0.63(-1.49%) |
Jan 23, 2023 | 40.96 | 42.03 | 40.63 | 42.02 | 4,613,320 | +0.48(+1.17%) |
Jan 20, 2023 | 40.77 | 41.64 | 40.49 | 41.53 | 3,285,360 | +0.98(+2.41%) |
Jan 19, 2023 | 40.91 | 41.12 | 40.17 | 40.55 | 4,100,696 | -1.02(-2.45%) |
Jan 18, 2023 | 41.66 | 41.89 | 41.31 | 41.57 | 5,004,641 | +0.11(+0.27%) |
Jan 17, 2023 | 41.14 | 41.57 | 41.12 | 41.46 | 3,387,401 | +0.24(+0.58%) |
Jan 13, 2023 | 40.65 | 41.40 | 40.63 | 41.22 | 2,420,655 | +0.27(+0.65%) |
Jan 12, 2023 | 40.31 | 41.14 | 40.24 | 40.95 | 4,679,443 | +0.71(+1.77%) |
Jan 11, 2023 | 39.91 | 40.59 | 39.63 | 40.24 | 5,036,280 | +0.39(+0.98%) |
Jan 10, 2023 | 39.04 | 39.89 | 38.71 | 39.85 | 3,833,988 | +0.66(+1.67%) |
Jan 09, 2023 | 39.14 | 39.68 | 38.16 | 39.20 | 3,418,165 | +0.19(+0.49%) |
Jan 06, 2023 | 38.13 | 39.15 | 38.05 | 39.01 | 2,834,035 | +1.26(+3.35%) |
Jan 05, 2023 | 37.07 | 38.21 | 36.77 | 37.74 | 3,525,932 | +0.07(+0.18%) |
Jan 04, 2023 | 37.26 | 37.94 | 37.02 | 37.67 | 3,280,188 | +0.78(+2.11%) |
Jan 03, 2023 | 37.42 | 37.63 | 36.42 | 36.90 | 3,902,232 | +0.71(+1.97%) |
Dec 30, 2022 | 35.49 | 36.22 | 35.42 | 36.18 | 2,167,766 | +0.34(+0.95%) |
Dec 29, 2022 | 35.32 | 36.11 | 35.29 | 35.84 | 1,706,047 | +0.76(+2.17%) |
Dec 28, 2022 | 36.13 | 36.39 | 34.71 | 35.08 | 3,335,051 | -1.13(-3.12%) |
Dec 27, 2022 | 35.57 | 36.46 | 35.54 | 36.21 | 3,298,248 | +0.66(+1.84%) |
Dec 23, 2022 | 35.50 | 35.66 | 35.14 | 35.56 | 2,566,376 | +0.02(+0.05%) |
Dec 22, 2022 | 35.10 | 35.56 | 34.72 | 35.54 | 2,789,637 | +0.23(+0.65%) |
Dec 21, 2022 | 34.93 | 35.57 | 34.90 | 35.31 | 2,951,498 | +1.15(+3.37%) |
Dec 20, 2022 | 34.04 | 34.40 | 33.72 | 34.16 | 2,867,922 | +0.01(+0.03%) |
Dec 19, 2022 | 34.79 | 34.79 | 33.88 | 34.15 | 3,375,505 | -0.63(-1.80%) |
Dec 16, 2022 | 35.07 | 35.41 | 34.36 | 34.78 | 7,130,697 | -0.67(-1.88%) |
Dec 15, 2022 | 35.19 | 35.47 | 34.60 | 35.44 | 3,391,004 | -0.72(-2.00%) |
Dec 14, 2022 | 36.45 | 36.82 | 35.72 | 36.16 | 3,166,223 | -0.29(-0.78%) |
Dec 13, 2022 | 36.58 | 36.91 | 35.98 | 36.45 | 5,316,009 | +0.98(+2.76%) |
Dec 12, 2022 | 35.43 | 35.58 | 34.53 | 35.47 | 3,622,219 | +0.89(+2.58%) |
Dec 09, 2022 | 34.67 | 35.08 | 34.26 | 34.58 | 2,791,495 | -0.51(-1.46%) |
Dec 08, 2022 | 35.13 | 35.49 | 34.76 | 35.09 | 3,111,921 | +0.46(+1.32%) |
Dec 07, 2022 | 34.98 | 35.30 | 34.56 | 34.63 | 3,329,610 | -0.51(-1.45%) |
Dec 06, 2022 | 35.11 | 35.71 | 34.85 | 35.14 | 4,856,660 | +0.13(+0.38%) |
Dec 05, 2022 | 36.04 | 36.17 | 34.92 | 35.01 | 4,029,171 | -1.56(-4.28%) |
Dec 02, 2022 | 36.14 | 36.94 | 35.99 | 36.58 | 3,352,768 | +0.31(+0.86%) |
Dec 01, 2022 | 35.74 | 36.40 | 35.62 | 36.26 | 4,587,996 | +0.67(+1.88%) |
Nov 30, 2022 | 35.30 | 35.75 | 34.81 | 35.60 | 4,851,835 | +0.49(+1.40%) |
Nov 29, 2022 | 35.05 | 35.56 | 34.96 | 35.11 | 4,452,941 | +0.73(+2.11%) |
Nov 28, 2022 | 34.81 | 34.93 | 34.20 | 34.38 | 4,315,475 | -0.56(-1.59%) |
Nov 25, 2022 | 34.75 | 35.29 | 34.69 | 34.94 | 2,285,156 | +0.10(+0.30%) |
Nov 23, 2022 | 33.99 | 34.86 | 33.99 | 34.83 | 3,681,489 | +0.69(+2.01%) |
Nov 22, 2022 | 33.06 | 34.18 | 33.02 | 34.14 | 3,525,425 | +1.57(+4.83%) |
Nov 21, 2022 | 32.63 | 32.91 | 32.13 | 32.57 | 2,819,826 | -0.41(-1.23%) |
Nov 18, 2022 | 33.34 | 33.79 | 32.61 | 32.98 | 3,673,062 | +0.09(+0.29%) |
Nov 17, 2022 | 31.94 | 32.99 | 31.60 | 32.88 | 4,605,943 | +0.51(+1.57%) |
Nov 16, 2022 | 32.22 | 32.48 | 31.55 | 32.37 | 3,303,197 | -0.59(-1.80%) |
Nov 15, 2022 | 33.03 | 33.40 | 32.32 | 32.97 | 3,292,154 | +0.69(+2.13%) |
Nov 14, 2022 | 32.54 | 33.17 | 32.17 | 32.28 | 4,695,316 | -1.06(-3.17%) |
Nov 11, 2022 | 30.67 | 33.70 | 30.67 | 33.33 | 4,957,561 | +2.67(+8.70%) |
Nov 10, 2022 | 29.52 | 30.98 | 27.94 | 30.67 | 7,192,542 | +1.24(+4.23%) |
Nov 09, 2022 | 30.09 | 30.85 | 29.28 | 29.42 | 4,972,793 | -1.00(-3.28%) |
Nov 08, 2022 | 30.46 | 31.04 | 29.91 | 30.42 | 3,760,896 | +0.25(+0.84%) |
Nov 07, 2022 | 30.69 | 30.82 | 29.35 | 30.17 | 3,642,972 | -0.42(-1.39%) |
Nov 04, 2022 | 29.42 | 30.61 | 29.39 | 30.59 | 5,092,627 | +2.28(+8.06%) |
Nov 03, 2022 | 28.59 | 28.72 | 27.55 | 28.31 | 3,774,243 | -0.52(-1.80%) |
Nov 02, 2022 | 30.13 | 28.79 | 28.83 | 4,059,140 | -1.48(-4.88%) |