Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 39.21 | 39.59 | 38.99 | 39.53 | 5,478,840 | +0.41(+1.05%) |
Jan 30, 2023 | 38.96 | 39.61 | 38.88 | 39.12 | 4,094,047 | +0.06(+0.14%) |
Jan 27, 2023 | 38.90 | 39.18 | 38.68 | 39.06 | 5,093,862 | +0.08(+0.22%) |
Jan 26, 2023 | 38.76 | 39.06 | 38.59 | 38.98 | 3,952,632 | +0.17(+0.43%) |
Jan 25, 2023 | 38.62 | 38.94 | 38.37 | 38.81 | 5,814,740 | -0.08(-0.22%) |
Jan 24, 2023 | 39.22 | 39.32 | 38.64 | 38.90 | 4,131,584 | -0.29(-0.74%) |
Jan 23, 2023 | 39.44 | 39.72 | 39.11 | 39.19 | 5,018,756 | -0.49(-1.23%) |
Jan 20, 2023 | 39.36 | 39.72 | 38.85 | 39.67 | 5,559,846 | +0.28(+0.71%) |
Jan 19, 2023 | 39.52 | 39.58 | 39.06 | 39.39 | 5,945,267 | -0.18(-0.45%) |
Jan 18, 2023 | 40.44 | 40.53 | 39.47 | 39.57 | 4,893,944 | -0.87(-2.15%) |
Jan 17, 2023 | 40.52 | 40.74 | 40.27 | 40.44 | 4,908,849 | -0.21(-0.51%) |
Jan 13, 2023 | 40.41 | 40.79 | 40.19 | 40.65 | 6,164,653 | +0.00(+0.00%) |
Jan 12, 2023 | 41.24 | 41.32 | 40.56 | 40.65 | 7,398,203 | -0.71(-1.72%) |
Jan 11, 2023 | 40.93 | 41.45 | 40.83 | 41.36 | 5,489,866 | +0.42(+1.03%) |
Jan 10, 2023 | 41.10 | 41.29 | 40.45 | 40.94 | 4,805,424 | -0.43(-1.04%) |
Jan 09, 2023 | 40.83 | 41.57 | 40.61 | 41.37 | 10,180,307 | +0.45(+1.10%) |
Jan 06, 2023 | 40.52 | 41.15 | 40.42 | 40.92 | 7,440,448 | +0.83(+2.08%) |
Jan 05, 2023 | 40.68 | 40.74 | 39.63 | 40.09 | 8,600,460 | -0.89(-2.17%) |
Jan 04, 2023 | 40.66 | 41.19 | 40.50 | 40.98 | 4,671,963 | +0.53(+1.32%) |
Jan 03, 2023 | 40.53 | 40.62 | 39.75 | 40.44 | 5,503,232 | -0.07(-0.16%) |
Dec 30, 2022 | 40.42 | 40.58 | 40.15 | 40.51 | 6,600,920 | +0.09(+0.23%) |
Dec 29, 2022 | 40.45 | 40.72 | 40.33 | 40.41 | 3,423,041 | +0.18(+0.44%) |
Dec 28, 2022 | 40.53 | 40.75 | 40.15 | 40.24 | 4,111,495 | -0.20(-0.49%) |
Dec 27, 2022 | 40.45 | 40.55 | 40.16 | 40.43 | 6,545,009 | +0.10(+0.26%) |
Dec 23, 2022 | 39.81 | 40.36 | 39.71 | 40.33 | 3,540,930 | +0.49(+1.22%) |
Dec 22, 2022 | 39.73 | 39.87 | 39.22 | 39.84 | 6,459,859 | -0.10(-0.26%) |
Dec 21, 2022 | 39.69 | 40.03 | 39.54 | 39.95 | 5,039,136 | +0.53(+1.36%) |
Dec 20, 2022 | 39.15 | 39.66 | 38.82 | 39.41 | 7,904,311 | +0.27(+0.69%) |
Dec 19, 2022 | 39.19 | 39.66 | 38.96 | 39.14 | 6,681,789 | -0.15(-0.38%) |
Dec 16, 2022 | 39.21 | 39.37 | 38.27 | 39.29 | 19,935,506 | -0.42(-1.06%) |
Dec 15, 2022 | 40.01 | 40.10 | 39.34 | 39.71 | 6,497,558 | -0.41(-1.03%) |
Dec 14, 2022 | 40.00 | 40.90 | 39.80 | 40.12 | 7,759,814 | +0.26(+0.66%) |
Dec 13, 2022 | 40.56 | 40.77 | 39.53 | 39.86 | 9,335,431 | +0.04(+0.09%) |
Dec 12, 2022 | 38.97 | 39.85 | 38.59 | 39.82 | 5,682,359 | +1.01(+2.61%) |
Dec 09, 2022 | 39.20 | 39.43 | 38.80 | 38.81 | 5,692,677 | -0.33(-0.84%) |
Dec 08, 2022 | 39.56 | 39.71 | 38.95 | 39.14 | 9,803,998 | -0.51(-1.28%) |
Dec 07, 2022 | 40.17 | 40.24 | 39.47 | 39.65 | 15,438,872 | -0.52(-1.31%) |
Dec 06, 2022 | 39.13 | 40.29 | 39.13 | 40.17 | 21,140,482 | +1.05(+2.68%) |
Dec 05, 2022 | 38.59 | 39.16 | 38.48 | 39.12 | 9,258,580 | +0.28(+0.72%) |
Dec 02, 2022 | 38.59 | 38.86 | 38.22 | 38.84 | 6,121,653 | -0.07(-0.19%) |
Dec 01, 2022 | 39.04 | 39.39 | 38.58 | 38.91 | 8,427,724 | +0.15(+0.39%) |
Nov 30, 2022 | 37.43 | 38.78 | 37.38 | 38.77 | 13,922,235 | +1.28(+3.42%) |
Nov 29, 2022 | 37.49 | 37.58 | 37.12 | 37.48 | 8,529,517 | -0.22(-0.57%) |
Nov 28, 2022 | 37.51 | 37.87 | 37.32 | 37.70 | 10,701,522 | +0.15(+0.40%) |
Nov 25, 2022 | 37.46 | 37.73 | 37.43 | 37.55 | 3,608,414 | +0.19(+0.50%) |
Nov 23, 2022 | 36.83 | 37.37 | 36.74 | 37.36 | 6,633,256 | +0.39(+1.06%) |
Nov 22, 2022 | 36.59 | 37.03 | 36.47 | 36.97 | 8,167,978 | +0.70(+1.94%) |
Nov 21, 2022 | 36.09 | 36.38 | 35.94 | 36.26 | 6,172,021 | +0.11(+0.31%) |
Nov 18, 2022 | 35.46 | 36.29 | 35.23 | 36.15 | 8,109,725 | +1.03(+2.93%) |
Nov 17, 2022 | 35.29 | 35.49 | 34.90 | 35.12 | 5,700,224 | -0.54(-1.52%) |
Nov 16, 2022 | 35.90 | 36.28 | 35.63 | 35.66 | 6,364,793 | -0.17(-0.47%) |
Nov 15, 2022 | 36.00 | 36.38 | 35.40 | 35.83 | 7,348,267 | +0.17(+0.47%) |
Nov 14, 2022 | 36.54 | 36.61 | 35.64 | 35.66 | 7,035,294 | -0.67(-1.84%) |
Nov 11, 2022 | 36.38 | 36.57 | 35.73 | 36.33 | 8,060,513 | +0.10(+0.28%) |
Nov 10, 2022 | 36.22 | 36.33 | 35.48 | 36.23 | 9,309,921 | +1.22(+3.48%) |
Nov 09, 2022 | 34.90 | 35.55 | 34.87 | 35.01 | 12,814,943 | -0.02(-0.05%) |
Nov 08, 2022 | 34.02 | 35.13 | 34.02 | 35.03 | 12,435,963 | +0.96(+2.81%) |
Nov 07, 2022 | 34.81 | 34.96 | 33.47 | 34.07 | 11,998,790 | -0.46(-1.34%) |
Nov 04, 2022 | 34.54 | 34.86 | 33.80 | 34.54 | 13,488,119 | +0.20(+0.60%) |
Nov 03, 2022 | 33.55 | 35.11 | 33.53 | 34.33 | 16,063,403 | -1.00(-2.84%) |
Nov 02, 2022 | 35.76 | 35.28 | 35.34 | 9,259,263 | -0.67(-1.86%) |