Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 38.41 | 39.20 | 37.82 | 38.79 | 47,622,876 | +2.99(+8.35%) |
Jan 30, 2023 | 36.26 | 36.77 | 35.73 | 35.80 | 23,900,642 | -1.64(-4.37%) |
Jan 27, 2023 | 36.09 | 37.73 | 35.95 | 37.44 | 22,294,660 | +1.45(+4.03%) |
Jan 26, 2023 | 36.49 | 36.68 | 35.74 | 35.99 | 19,816,604 | +0.16(+0.44%) |
Jan 25, 2023 | 35.51 | 36.06 | 34.91 | 35.83 | 13,893,451 | +0.12(+0.33%) |
Jan 24, 2023 | 35.52 | 36.17 | 35.34 | 35.71 | 12,227,542 | -0.24(-0.66%) |
Jan 23, 2023 | 35.21 | 36.10 | 35.05 | 35.95 | 17,230,394 | +1.08(+3.08%) |
Jan 20, 2023 | 35.20 | 35.53 | 34.81 | 34.88 | 17,421,014 | -0.37(-1.06%) |
Jan 19, 2023 | 35.17 | 35.54 | 34.66 | 35.25 | 11,557,969 | -0.70(-1.95%) |
Jan 18, 2023 | 36.56 | 37.03 | 35.94 | 35.95 | 11,472,780 | -0.17(-0.46%) |
Jan 17, 2023 | 36.01 | 36.64 | 35.72 | 36.12 | 13,930,405 | +0.10(+0.27%) |
Jan 13, 2023 | 35.99 | 36.24 | 35.32 | 36.02 | 21,531,824 | -1.80(-4.75%) |
Jan 12, 2023 | 37.63 | 38.09 | 37.32 | 37.82 | 15,524,939 | +0.50(+1.35%) |
Jan 11, 2023 | 36.85 | 37.60 | 36.65 | 37.31 | 15,393,971 | +0.70(+1.91%) |
Jan 10, 2023 | 35.65 | 36.64 | 35.41 | 36.61 | 10,416,304 | +1.17(+3.31%) |
Jan 09, 2023 | 36.04 | 36.35 | 35.36 | 35.44 | 11,773,433 | +0.01(+0.03%) |
Jan 06, 2023 | 34.22 | 35.52 | 34.09 | 35.43 | 9,916,637 | +0.90(+2.60%) |
Jan 05, 2023 | 33.74 | 34.96 | 33.66 | 34.53 | 12,093,114 | +0.31(+0.89%) |
Jan 04, 2023 | 33.83 | 34.48 | 33.63 | 34.22 | 11,478,309 | +0.86(+2.57%) |
Jan 03, 2023 | 33.55 | 33.88 | 32.95 | 33.37 | 11,953,256 | +0.18(+0.53%) |
Dec 30, 2022 | 32.88 | 33.30 | 32.78 | 33.19 | 11,968,091 | -0.03(-0.09%) |
Dec 29, 2022 | 32.38 | 33.22 | 32.38 | 33.22 | 11,790,448 | +1.12(+3.50%) |
Dec 28, 2022 | 32.87 | 33.05 | 32.08 | 32.09 | 9,669,147 | -0.78(-2.37%) |
Dec 27, 2022 | 33.07 | 33.30 | 32.58 | 32.87 | 10,105,382 | -0.50(-1.51%) |
Dec 23, 2022 | 33.23 | 33.43 | 32.73 | 33.38 | 10,763,615 | +0.30(+0.89%) |
Dec 22, 2022 | 34.70 | 34.71 | 32.83 | 33.08 | 20,503,486 | -2.34(-6.60%) |
Dec 21, 2022 | 35.24 | 35.55 | 34.99 | 35.42 | 10,091,410 | +0.69(+1.99%) |
Dec 20, 2022 | 34.79 | 35.11 | 34.31 | 34.73 | 11,081,104 | -0.22(-0.62%) |
Dec 19, 2022 | 35.79 | 35.91 | 34.89 | 34.94 | 12,407,282 | -0.72(-2.02%) |
Dec 16, 2022 | 36.53 | 36.70 | 35.39 | 35.66 | 27,905,106 | -1.45(-3.91%) |
Dec 15, 2022 | 37.28 | 37.30 | 36.69 | 37.12 | 11,447,225 | -0.73(-1.93%) |
Dec 14, 2022 | 38.22 | 38.57 | 37.45 | 37.85 | 12,123,905 | -0.40(-1.06%) |
Dec 13, 2022 | 39.13 | 39.47 | 38.01 | 38.25 | 12,316,219 | +0.28(+0.73%) |
Dec 12, 2022 | 37.81 | 38.15 | 37.51 | 37.97 | 14,056,751 | +0.21(+0.55%) |
Dec 09, 2022 | 37.34 | 38.04 | 37.27 | 37.77 | 8,986,104 | +0.08(+0.21%) |
Dec 08, 2022 | 37.56 | 37.75 | 37.10 | 37.69 | 8,731,021 | +0.24(+0.63%) |
Dec 07, 2022 | 37.16 | 37.82 | 37.06 | 37.45 | 11,771,298 | -0.06(-0.16%) |
Dec 06, 2022 | 38.41 | 38.57 | 36.85 | 37.51 | 12,948,677 | -0.76(-1.98%) |
Dec 05, 2022 | 38.94 | 39.09 | 38.17 | 38.27 | 7,733,778 | -1.10(-2.78%) |
Dec 02, 2022 | 39.33 | 39.60 | 39.02 | 39.36 | 9,349,603 | -0.52(-1.31%) |
Dec 01, 2022 | 40.22 | 40.82 | 39.87 | 39.89 | 12,502,565 | -0.04(-0.10%) |
Nov 30, 2022 | 39.36 | 39.93 | 38.62 | 39.93 | 15,038,161 | +0.80(+2.04%) |
Nov 29, 2022 | 39.00 | 39.41 | 38.92 | 39.13 | 10,743,814 | +0.36(+0.94%) |
Nov 28, 2022 | 39.30 | 39.74 | 38.69 | 38.77 | 19,703,044 | -1.06(-2.67%) |
Nov 25, 2022 | 39.19 | 39.84 | 39.19 | 39.83 | 4,688,552 | +0.34(+0.87%) |
Nov 23, 2022 | 39.23 | 39.57 | 38.95 | 39.48 | 9,241,315 | +0.14(+0.35%) |
Nov 22, 2022 | 39.27 | 39.64 | 39.01 | 39.35 | 8,521,900 | +0.44(+1.14%) |
Nov 21, 2022 | 38.82 | 39.10 | 38.39 | 38.90 | 12,474,146 | -0.25(-0.63%) |
Nov 18, 2022 | 38.88 | 39.37 | 38.43 | 39.15 | 23,211,600 | +1.11(+2.92%) |
Nov 17, 2022 | 37.44 | 38.98 | 36.89 | 38.04 | 26,342,370 | +0.17(+0.44%) |
Nov 16, 2022 | 39.13 | 39.24 | 37.87 | 37.87 | 12,215,809 | -1.74(-4.40%) |
Nov 15, 2022 | 40.06 | 40.72 | 39.39 | 39.61 | 12,584,265 | +0.31(+0.78%) |
Nov 14, 2022 | 40.37 | 40.55 | 39.30 | 39.31 | 15,200,423 | -1.17(-2.89%) |
Nov 11, 2022 | 39.24 | 40.93 | 39.20 | 40.48 | 13,241,945 | +1.36(+3.47%) |
Nov 10, 2022 | 38.54 | 39.96 | 38.25 | 39.12 | 20,515,126 | +1.65(+4.41%) |
Nov 09, 2022 | 37.95 | 38.26 | 37.44 | 37.47 | 10,690,709 | -0.97(-2.54%) |
Nov 08, 2022 | 38.85 | 38.89 | 37.91 | 38.44 | 11,111,552 | -0.33(-0.86%) |
Nov 07, 2022 | 38.75 | 38.85 | 38.09 | 38.78 | 11,707,636 | +0.38(+1.00%) |
Nov 04, 2022 | 38.78 | 39.12 | 37.86 | 38.39 | 15,328,991 | +0.48(+1.27%) |
Nov 03, 2022 | 37.19 | 38.14 | 37.06 | 37.91 | 12,314,032 | -0.01(-0.03%) |
Nov 02, 2022 | 38.61 | 37.86 | 37.92 | 13,541,757 | -0.82(-2.11%) |