Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 40.03 | 40.38 | 39.77 | 40.37 | 8,456,417 | +0.48(+1.21%) |
Jan 30, 2023 | 39.62 | 40.20 | 39.58 | 39.89 | 7,661,621 | +0.32(+0.82%) |
Jan 27, 2023 | 39.77 | 39.94 | 39.48 | 39.57 | 10,315,519 | -0.13(-0.34%) |
Jan 26, 2023 | 40.13 | 40.16 | 39.55 | 39.70 | 10,538,013 | -0.57(-1.42%) |
Jan 25, 2023 | 40.11 | 42.12 | 39.80 | 40.28 | 8,961,257 | +0.13(+0.34%) |
Jan 24, 2023 | 46.23 | 46.23 | 34.14 | 40.14 | 5,565,122 | -0.03(-0.07%) |
Jan 23, 2023 | 40.37 | 40.64 | 40.12 | 40.17 | 8,436,464 | -0.12(-0.29%) |
Jan 20, 2023 | 40.03 | 40.35 | 39.82 | 40.29 | 9,372,246 | +0.36(+0.90%) |
Jan 19, 2023 | 39.59 | 40.29 | 39.55 | 39.93 | 9,027,910 | +0.48(+1.20%) |
Jan 18, 2023 | 40.47 | 40.52 | 38.90 | 39.45 | 14,827,606 | -1.03(-2.55%) |
Jan 17, 2023 | 41.03 | 41.27 | 40.37 | 40.48 | 8,044,815 | -0.41(-1.01%) |
Jan 13, 2023 | 40.62 | 40.92 | 40.46 | 40.89 | 7,009,561 | +0.20(+0.48%) |
Jan 12, 2023 | 41.15 | 41.17 | 40.65 | 40.70 | 6,325,752 | -0.38(-0.92%) |
Jan 11, 2023 | 41.40 | 41.63 | 40.76 | 41.07 | 7,517,953 | -0.15(-0.37%) |
Jan 10, 2023 | 41.59 | 41.72 | 41.09 | 41.23 | 7,760,635 | +0.01(+0.02%) |
Jan 09, 2023 | 41.64 | 41.77 | 41.17 | 41.22 | 7,673,251 | -0.42(-1.01%) |
Jan 06, 2023 | 41.20 | 41.90 | 41.09 | 41.64 | 7,843,747 | +0.97(+2.38%) |
Jan 05, 2023 | 40.64 | 40.79 | 40.33 | 40.67 | 8,532,071 | -0.04(-0.09%) |
Jan 04, 2023 | 40.72 | 41.14 | 40.50 | 40.71 | 8,820,417 | -0.10(-0.24%) |
Jan 03, 2023 | 40.99 | 41.12 | 40.57 | 40.81 | 5,715,970 | -0.17(-0.42%) |
Dec 30, 2022 | 41.11 | 41.23 | 40.72 | 40.98 | 5,605,920 | -0.14(-0.35%) |
Dec 29, 2022 | 41.15 | 41.38 | 41.03 | 41.12 | 4,763,122 | +0.02(+0.04%) |
Dec 28, 2022 | 41.81 | 41.94 | 41.09 | 41.10 | 6,522,034 | -0.56(-1.36%) |
Dec 27, 2022 | 41.55 | 41.73 | 41.41 | 41.67 | 8,873,520 | +0.22(+0.52%) |
Dec 23, 2022 | 41.04 | 41.45 | 40.79 | 41.45 | 7,540,754 | +0.41(+1.00%) |
Dec 22, 2022 | 40.85 | 41.05 | 40.54 | 41.04 | 7,484,998 | +0.17(+0.42%) |
Dec 21, 2022 | 40.89 | 41.02 | 40.70 | 40.87 | 9,338,196 | +0.08(+0.20%) |
Dec 20, 2022 | 40.88 | 40.92 | 40.47 | 40.79 | 9,525,642 | +0.05(+0.13%) |
Dec 19, 2022 | 40.97 | 41.25 | 40.36 | 40.73 | 8,978,840 | -0.16(-0.39%) |
Dec 16, 2022 | 41.13 | 41.15 | 40.33 | 40.89 | 17,290,654 | -0.34(-0.83%) |
Dec 15, 2022 | 41.27 | 41.39 | 40.67 | 41.24 | 9,131,226 | -0.16(-0.38%) |
Dec 14, 2022 | 41.31 | 41.74 | 41.07 | 41.39 | 9,832,961 | +0.28(+0.68%) |
Dec 13, 2022 | 41.45 | 41.50 | 41.02 | 41.11 | 16,034,790 | -0.13(-0.32%) |
Dec 12, 2022 | 41.14 | 41.28 | 40.68 | 41.24 | 6,292,030 | +0.22(+0.54%) |
Dec 09, 2022 | 41.09 | 41.25 | 40.96 | 41.02 | 7,040,868 | -0.13(-0.32%) |
Dec 08, 2022 | 40.73 | 41.27 | 40.58 | 41.16 | 6,660,967 | +0.43(+1.06%) |
Dec 07, 2022 | 40.80 | 40.90 | 40.52 | 40.73 | 7,044,672 | +0.14(+0.35%) |
Dec 06, 2022 | 41.44 | 41.62 | 40.36 | 40.59 | 8,790,632 | -0.86(-2.08%) |
Dec 05, 2022 | 41.33 | 42.07 | 41.31 | 41.45 | 8,483,889 | -0.39(-0.92%) |
Dec 02, 2022 | 41.08 | 41.85 | 41.08 | 41.83 | 8,714,402 | +0.54(+1.32%) |
Dec 01, 2022 | 41.03 | 41.42 | 40.89 | 41.29 | 10,377,289 | +0.38(+0.92%) |
Nov 30, 2022 | 40.27 | 40.91 | 39.69 | 40.91 | 12,873,530 | +0.67(+1.66%) |
Nov 29, 2022 | 39.75 | 40.26 | 39.65 | 40.24 | 7,852,312 | +0.59(+1.48%) |
Nov 28, 2022 | 39.29 | 39.83 | 39.28 | 39.65 | 7,697,025 | +0.36(+0.92%) |
Nov 25, 2022 | 39.52 | 39.65 | 39.21 | 39.29 | 3,113,833 | -0.25(-0.62%) |
Nov 23, 2022 | 39.71 | 39.79 | 39.19 | 39.54 | 5,912,073 | -0.12(-0.31%) |
Nov 22, 2022 | 39.52 | 39.72 | 39.36 | 39.66 | 6,909,653 | +0.32(+0.80%) |
Nov 21, 2022 | 39.02 | 39.37 | 38.70 | 39.35 | 8,703,586 | +0.53(+1.36%) |
Nov 18, 2022 | 38.66 | 38.90 | 38.43 | 38.82 | 10,977,099 | +0.47(+1.21%) |
Nov 17, 2022 | 38.13 | 38.42 | 38.02 | 38.35 | 8,919,766 | +0.08(+0.21%) |
Nov 16, 2022 | 38.43 | 38.52 | 37.96 | 38.28 | 11,262,512 | -0.07(-0.18%) |
Nov 15, 2022 | 38.95 | 39.10 | 37.92 | 38.35 | 10,539,843 | -0.26(-0.68%) |
Nov 14, 2022 | 39.14 | 39.42 | 38.60 | 38.61 | 9,274,705 | -0.37(-0.95%) |
Nov 11, 2022 | 38.68 | 39.05 | 37.99 | 38.98 | 11,181,575 | +0.14(+0.36%) |
Nov 10, 2022 | 39.55 | 39.72 | 38.40 | 38.84 | 14,038,330 | -0.87(-2.19%) |
Nov 09, 2022 | 40.24 | 40.27 | 39.63 | 39.71 | 6,091,889 | -0.61(-1.50%) |
Nov 08, 2022 | 40.35 | 40.53 | 39.84 | 40.31 | 7,840,558 | +0.02(+0.04%) |
Nov 07, 2022 | 40.08 | 40.39 | 39.09 | 40.30 | 9,422,855 | +0.33(+0.84%) |
Nov 04, 2022 | 39.75 | 40.14 | 39.52 | 39.96 | 6,275,887 | +0.52(+1.31%) |
Nov 03, 2022 | 39.06 | 39.67 | 38.92 | 39.44 | 6,496,588 | +0.06(+0.16%) |
Nov 02, 2022 | 40.26 | 39.36 | 39.38 | 10,249,166 | -1.14(-2.82%) |