Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 36.09 | 0 | -0.02(-0.06%) | |||
Jan 30, 2023 | 36.11 | 36.13 | 36.09 | 36.11 | 4,408,065 | +0.00(+0.00%) |
Jan 27, 2023 | 36.11 | 36.13 | 36.11 | 36.11 | 5,754,947 | +0.00(+0.00%) |
Jan 26, 2023 | 36.11 | 36.13 | 36.11 | 36.11 | 17,508,060 | +0.03(+0.08%) |
Jan 25, 2023 | 35.89 | 36.09 | 35.89 | 36.08 | 18,474,396 | +0.18(+0.50%) |
Jan 24, 2023 | 35.84 | 36.01 | 35.84 | 35.90 | 11,763,747 | -0.02(-0.06%) |
Jan 23, 2023 | 35.92 | 35.96 | 35.83 | 35.92 | 1,712,567 | -0.02(-0.06%) |
Jan 20, 2023 | 35.85 | 36.03 | 35.78 | 35.94 | 3,338,686 | +0.17(+0.48%) |
Jan 19, 2023 | 35.85 | 35.86 | 35.75 | 35.77 | 2,001,339 | -0.04(-0.11%) |
Jan 18, 2023 | 35.69 | 35.91 | 35.69 | 35.81 | 5,589,376 | +0.09(+0.25%) |
Jan 17, 2023 | 35.79 | 35.82 | 35.72 | 35.72 | 3,202,379 | -0.05(-0.14%) |
Jan 13, 2023 | 35.75 | 35.80 | 35.72 | 35.77 | 2,804,787 | +0.01(+0.03%) |
Jan 12, 2023 | 35.82 | 35.82 | 35.70 | 35.76 | 1,297,670 | -0.02(-0.06%) |
Jan 11, 2023 | 35.76 | 35.81 | 35.76 | 35.78 | 1,239,915 | +0.04(+0.11%) |
Jan 10, 2023 | 35.79 | 35.86 | 35.74 | 35.74 | 1,184,716 | -0.08(-0.22%) |
Jan 09, 2023 | 35.80 | 35.87 | 35.74 | 35.82 | 4,034,591 | +0.10(+0.28%) |
Jan 06, 2023 | 35.45 | 35.72 | 35.36 | 35.72 | 5,815,347 | +0.34(+0.96%) |
Jan 05, 2023 | 35.32 | 35.43 | 35.30 | 35.38 | 1,471,187 | +0.07(+0.20%) |
Jan 04, 2023 | 35.40 | 35.50 | 35.20 | 35.31 | 3,385,387 | -0.09(-0.25%) |
Jan 03, 2023 | 35.50 | 35.54 | 35.22 | 35.40 | 2,055,594 | -0.13(-0.37%) |
Dec 30, 2022 | 35.50 | 35.59 | 35.48 | 35.53 | 538,385 | -0.01(-0.03%) |
Dec 29, 2022 | 35.40 | 35.55 | 35.40 | 35.54 | 608,006 | +0.15(+0.42%) |
Dec 28, 2022 | 35.21 | 35.46 | 35.16 | 35.39 | 2,105,435 | +0.23(+0.65%) |
Dec 27, 2022 | 35.29 | 35.36 | 35.15 | 35.16 | 970,723 | -0.08(-0.23%) |
Dec 23, 2022 | 35.19 | 35.30 | 35.19 | 35.24 | 4,830,185 | +0.00(+0.00%) |
Dec 22, 2022 | 35.29 | 35.32 | 35.10 | 35.24 | 1,192,403 | -0.04(-0.11%) |
Dec 21, 2022 | 35.31 | 35.37 | 35.21 | 35.28 | 1,879,756 | +0.04(+0.11%) |
Dec 20, 2022 | 35.30 | 35.32 | 35.12 | 35.24 | 1,095,365 | -0.01(-0.03%) |
Dec 19, 2022 | 35.40 | 35.47 | 35.16 | 35.25 | 1,372,902 | +0.02(+0.06%) |
Dec 16, 2022 | 35.25 | 35.55 | 35.23 | 35.23 | 6,976,249 | -0.04(-0.11%) |
Dec 15, 2022 | 35.03 | 35.34 | 35.03 | 35.27 | 2,062,534 | +0.21(+0.59%) |
Dec 14, 2022 | 34.70 | 35.37 | 34.57 | 35.06 | 2,248,289 | +0.34(+0.97%) |
Dec 13, 2022 | 34.88 | 34.89 | 34.67 | 34.72 | 1,574,484 | -0.08(-0.23%) |
Dec 12, 2022 | 34.89 | 34.89 | 34.75 | 34.80 | 660,899 | -0.04(-0.11%) |
Dec 09, 2022 | 34.79 | 34.92 | 34.71 | 34.84 | 674,421 | -0.05(-0.14%) |
Dec 08, 2022 | 34.71 | 34.89 | 34.69 | 34.89 | 954,596 | +0.15(+0.43%) |
Dec 07, 2022 | 34.33 | 34.74 | 34.27 | 34.74 | 923,775 | +0.41(+1.18%) |
Dec 06, 2022 | 34.20 | 34.49 | 34.16 | 34.34 | 842,734 | +0.22(+0.64%) |
Dec 05, 2022 | 33.62 | 34.24 | 33.62 | 34.12 | 704,605 | +0.31(+0.91%) |
Dec 02, 2022 | 34.60 | 34.70 | 33.69 | 33.81 | 1,704,032 | -0.82(-2.38%) |
Dec 01, 2022 | 34.50 | 34.77 | 34.38 | 34.64 | 725,677 | +0.24(+0.69%) |
Nov 30, 2022 | 34.58 | 34.75 | 34.18 | 34.40 | 1,546,132 | -0.29(-0.83%) |
Nov 29, 2022 | 34.60 | 34.77 | 34.50 | 34.69 | 468,645 | -0.01(-0.03%) |
Nov 28, 2022 | 34.70 | 34.85 | 34.64 | 34.70 | 458,298 | -0.10(-0.28%) |
Nov 25, 2022 | 34.81 | 34.92 | 34.79 | 34.79 | 213,176 | -0.03(-0.09%) |
Nov 23, 2022 | 34.67 | 34.89 | 34.67 | 34.82 | 409,373 | +0.06(+0.17%) |
Nov 22, 2022 | 34.57 | 34.81 | 34.50 | 34.76 | 1,135,222 | +0.24(+0.69%) |
Nov 21, 2022 | 34.41 | 34.58 | 34.31 | 34.53 | 406,087 | +0.13(+0.37%) |
Nov 18, 2022 | 34.34 | 34.50 | 34.08 | 34.40 | 908,710 | +0.27(+0.78%) |
Nov 17, 2022 | 33.89 | 34.13 | 33.87 | 34.13 | 329,637 | +0.11(+0.32%) |
Nov 16, 2022 | 34.00 | 34.23 | 33.96 | 34.02 | 825,755 | +0.01(+0.03%) |
Nov 15, 2022 | 33.81 | 34.06 | 33.79 | 34.01 | 545,988 | +0.32(+0.94%) |
Nov 14, 2022 | 33.90 | 34.03 | 33.68 | 33.69 | 684,263 | -0.16(-0.47%) |
Nov 11, 2022 | 33.81 | 33.98 | 33.73 | 33.85 | 489,475 | +0.09(+0.26%) |
Nov 10, 2022 | 33.56 | 33.80 | 33.39 | 33.76 | 1,042,100 | +0.30(+0.89%) |
Nov 09, 2022 | 33.54 | 33.71 | 33.31 | 33.47 | 1,072,909 | -0.07(-0.21%) |
Nov 08, 2022 | 33.80 | 33.87 | 33.05 | 33.54 | 2,221,673 | -0.21(-0.62%) |
Nov 07, 2022 | 34.07 | 34.24 | 33.62 | 33.74 | 728,916 | -0.49(-1.42%) |
Nov 04, 2022 | 33.86 | 34.27 | 33.75 | 34.23 | 655,874 | +0.32(+0.94%) |
Nov 03, 2022 | 33.90 | 34.58 | 33.78 | 33.91 | 886,218 | -0.29(-0.84%) |
Nov 02, 2022 | 34.29 | 34.20 | 737,154 | -0.26(-0.75%) | ||
Nov 01, 2022 | 34.50 | 34.63 | 34.28 | 34.46 | 724,722 | +0.09(+0.26%) |
Oct 31, 2022 | 34.65 | 34.65 | 34.33 | 34.37 | 1,765,131 | -0.23(-0.66%) |
Oct 28, 2022 | 34.65 | 34.67 | 34.52 | 34.60 | 549,208 | +0.13(+0.37%) |
Oct 27, 2022 | 34.49 | 34.64 | 34.41 | 34.47 | 507,952 | +0.06(+0.17%) |
Oct 26, 2022 | 34.65 | 34.69 | 34.40 | 34.41 | 1,014,495 | -0.12(-0.34%) |
Oct 25, 2022 | 34.35 | 34.59 | 34.18 | 34.53 | 913,624 | +0.18(+0.52%) |
Oct 24, 2022 | 34.10 | 34.57 | 34.05 | 34.35 | 1,100,181 | +0.26(+0.76%) |
Oct 21, 2022 | 33.95 | 34.09 | 33.72 | 34.09 | 576,173 | +0.30(+0.88%) |
Oct 20, 2022 | 33.88 | 33.96 | 33.73 | 33.79 | 537,660 | -0.19(-0.55%) |
Oct 19, 2022 | 33.67 | 33.98 | 33.67 | 33.98 | 601,905 | +0.34(+1.00%) |
Oct 18, 2022 | 33.68 | 33.93 | 33.54 | 33.64 | 762,423 | -0.01(-0.03%) |
Oct 17, 2022 | 33.46 | 33.78 | 33.46 | 33.65 | 641,279 | +0.23(+0.68%) |
Oct 14, 2022 | 33.83 | 33.90 | 33.40 | 33.43 | 626,118 | -0.43(-1.26%) |
Oct 13, 2022 | 33.26 | 33.93 | 33.20 | 33.85 | 848,358 | +0.36(+1.07%) |
Oct 12, 2022 | 33.55 | 33.67 | 33.44 | 33.50 | 1,533,162 | -0.06(-0.18%) |
Oct 11, 2022 | 33.06 | 33.57 | 33.01 | 33.56 | 1,367,120 | +0.53(+1.59%) |
Oct 10, 2022 | 32.94 | 33.24 | 32.93 | 33.03 | 501,247 | +0.10(+0.30%) |
Oct 07, 2022 | 32.96 | 33.05 | 32.82 | 32.93 | 716,771 | -0.04(-0.12%) |
Oct 06, 2022 | 32.71 | 33.06 | 32.71 | 32.97 | 615,647 | +0.17(+0.51%) |
Oct 05, 2022 | 32.89 | 32.98 | 32.52 | 32.80 | 632,479 | -0.23(-0.69%) |
Oct 04, 2022 | 33.48 | 33.48 | 32.76 | 33.03 | 758,906 | -0.16(-0.48%) |