Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 40.04 | 40.40 | 39.78 | 40.39 | 8,453,184 | +0.48(+1.21%) |
Jan 30, 2023 | 39.64 | 40.21 | 39.60 | 39.91 | 7,658,692 | +0.32(+0.82%) |
Jan 27, 2023 | 39.79 | 39.95 | 39.50 | 39.58 | 10,311,575 | -0.13(-0.34%) |
Jan 26, 2023 | 40.15 | 40.18 | 39.57 | 39.72 | 10,533,985 | -0.57(-1.42%) |
Jan 25, 2023 | 40.13 | 42.14 | 39.82 | 40.29 | 8,957,831 | +0.13(+0.33%) |
Jan 24, 2023 | 46.25 | 46.25 | 34.15 | 40.16 | 5,562,994 | -0.03(-0.07%) |
Jan 23, 2023 | 40.38 | 40.66 | 40.14 | 40.18 | 8,433,239 | -0.12(-0.29%) |
Jan 20, 2023 | 40.04 | 40.36 | 39.84 | 40.30 | 9,368,663 | +0.36(+0.90%) |
Jan 19, 2023 | 39.60 | 40.30 | 39.57 | 39.94 | 9,024,478 | +0.48(+1.20%) |
Jan 18, 2023 | 40.49 | 40.53 | 38.91 | 39.47 | 14,821,938 | -1.03(-2.55%) |
Jan 17, 2023 | 41.05 | 41.29 | 40.38 | 40.50 | 8,041,739 | -0.41(-1.01%) |
Jan 13, 2023 | 40.63 | 40.94 | 40.48 | 40.91 | 7,006,881 | +0.20(+0.48%) |
Jan 12, 2023 | 41.16 | 41.19 | 40.67 | 40.71 | 6,323,334 | -0.38(-0.92%) |
Jan 11, 2023 | 41.41 | 41.65 | 40.78 | 41.09 | 7,515,079 | -0.15(-0.37%) |
Jan 10, 2023 | 41.61 | 41.74 | 41.11 | 41.24 | 7,757,908 | +0.01(+0.02%) |
Jan 09, 2023 | 41.65 | 41.79 | 41.19 | 41.23 | 7,670,318 | -0.42(-1.01%) |
Jan 06, 2023 | 41.22 | 41.91 | 41.11 | 41.65 | 7,840,748 | +0.97(+2.38%) |
Jan 05, 2023 | 40.66 | 40.80 | 40.35 | 40.69 | 8,528,809 | -0.04(-0.09%) |
Jan 04, 2023 | 40.73 | 41.15 | 40.52 | 40.72 | 8,817,045 | -0.10(-0.24%) |
Jan 03, 2023 | 41.01 | 41.14 | 40.58 | 40.82 | 5,713,785 | -0.17(-0.42%) |
Dec 30, 2022 | 41.13 | 41.24 | 40.73 | 40.99 | 5,603,776 | -0.14(-0.35%) |
Dec 29, 2022 | 41.16 | 41.39 | 41.05 | 41.13 | 4,761,301 | +0.02(+0.04%) |
Dec 28, 2022 | 41.83 | 41.96 | 41.11 | 41.12 | 6,519,541 | -0.56(-1.36%) |
Dec 27, 2022 | 41.57 | 41.74 | 41.43 | 41.68 | 8,870,128 | +0.22(+0.52%) |
Dec 23, 2022 | 41.05 | 41.47 | 40.81 | 41.47 | 7,537,871 | +0.41(+1.00%) |
Dec 22, 2022 | 40.87 | 41.06 | 40.56 | 41.05 | 7,482,136 | +0.17(+0.42%) |
Dec 21, 2022 | 40.90 | 41.04 | 40.71 | 40.88 | 9,334,626 | +0.08(+0.20%) |
Dec 20, 2022 | 40.90 | 40.94 | 40.49 | 40.80 | 9,522,000 | +0.05(+0.13%) |
Dec 19, 2022 | 40.99 | 41.27 | 40.37 | 40.75 | 8,975,407 | -0.16(-0.39%) |
Dec 16, 2022 | 41.15 | 41.16 | 40.34 | 40.91 | 17,284,044 | -0.34(-0.83%) |
Dec 15, 2022 | 41.29 | 41.41 | 40.69 | 41.25 | 9,127,735 | -0.16(-0.38%) |
Dec 14, 2022 | 41.33 | 41.75 | 41.08 | 41.41 | 9,829,201 | +0.28(+0.68%) |
Dec 13, 2022 | 41.46 | 41.51 | 41.04 | 41.13 | 16,028,660 | -0.13(-0.32%) |
Dec 12, 2022 | 41.15 | 41.29 | 40.70 | 41.26 | 6,289,624 | +0.22(+0.54%) |
Dec 09, 2022 | 41.10 | 41.27 | 40.98 | 41.04 | 7,038,176 | -0.13(-0.32%) |
Dec 08, 2022 | 40.74 | 41.28 | 40.59 | 41.17 | 6,658,420 | +0.43(+1.06%) |
Dec 07, 2022 | 40.81 | 40.91 | 40.54 | 40.74 | 7,041,979 | +0.14(+0.35%) |
Dec 06, 2022 | 41.45 | 41.64 | 40.37 | 40.60 | 8,787,271 | -0.86(-2.08%) |
Dec 05, 2022 | 41.35 | 42.09 | 41.32 | 41.46 | 8,480,645 | -0.39(-0.92%) |
Dec 02, 2022 | 41.09 | 41.87 | 41.09 | 41.85 | 8,711,070 | +0.54(+1.32%) |
Dec 01, 2022 | 41.05 | 41.44 | 40.90 | 41.30 | 10,373,322 | +0.38(+0.92%) |
Nov 30, 2022 | 40.28 | 40.93 | 39.70 | 40.93 | 12,868,608 | +0.67(+1.66%) |
Nov 29, 2022 | 39.77 | 40.28 | 39.67 | 40.26 | 7,849,309 | +0.59(+1.48%) |
Nov 28, 2022 | 39.31 | 39.85 | 39.29 | 39.67 | 7,694,082 | +0.36(+0.92%) |
Nov 25, 2022 | 39.54 | 39.67 | 39.23 | 39.31 | 3,112,642 | -0.25(-0.62%) |
Nov 23, 2022 | 39.72 | 39.81 | 39.21 | 39.56 | 5,909,812 | -0.12(-0.31%) |
Nov 22, 2022 | 39.54 | 39.74 | 39.38 | 39.68 | 6,907,011 | +0.32(+0.80%) |
Nov 21, 2022 | 39.04 | 39.39 | 38.72 | 39.36 | 8,700,258 | +0.53(+1.36%) |
Nov 18, 2022 | 38.68 | 38.92 | 38.45 | 38.83 | 10,972,901 | +0.47(+1.21%) |
Nov 17, 2022 | 38.15 | 38.43 | 38.04 | 38.37 | 8,916,355 | +0.08(+0.21%) |
Nov 16, 2022 | 38.45 | 38.53 | 37.97 | 38.29 | 11,258,205 | -0.07(-0.18%) |
Nov 15, 2022 | 38.97 | 39.12 | 37.94 | 38.36 | 10,535,813 | -0.26(-0.68%) |
Nov 14, 2022 | 39.16 | 39.43 | 38.62 | 38.62 | 9,271,158 | -0.37(-0.95%) |
Nov 11, 2022 | 38.69 | 39.06 | 38.01 | 38.99 | 11,177,300 | +0.14(+0.36%) |
Nov 10, 2022 | 39.56 | 39.74 | 38.42 | 38.85 | 14,032,963 | -0.87(-2.19%) |
Nov 09, 2022 | 40.26 | 40.28 | 39.64 | 39.72 | 6,089,560 | -0.61(-1.50%) |
Nov 08, 2022 | 40.36 | 40.54 | 39.85 | 40.33 | 7,837,560 | +0.02(+0.04%) |
Nov 07, 2022 | 40.10 | 40.41 | 39.11 | 40.31 | 9,419,252 | +0.33(+0.84%) |
Nov 04, 2022 | 39.77 | 40.15 | 39.54 | 39.98 | 6,273,487 | +0.52(+1.31%) |
Nov 03, 2022 | 39.07 | 39.68 | 38.93 | 39.46 | 6,494,104 | +0.06(+0.16%) |
Nov 02, 2022 | 40.28 | 39.37 | 39.40 | 10,245,247 | -1.14(-2.82%) |