Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 36.34 | 36.54 | 35.79 | 36.54 | 13,354,304 | +0.38(+1.06%) |
Jan 30, 2023 | 36.49 | 36.96 | 36.08 | 36.15 | 1,396,915 | -0.46(-1.25%) |
Jan 27, 2023 | 37.17 | 37.18 | 36.56 | 36.61 | 1,162,703 | -0.57(-1.53%) |
Jan 26, 2023 | 37.20 | 37.46 | 36.82 | 37.18 | 1,811,368 | -0.19(-0.51%) |
Jan 25, 2023 | 38.11 | 38.35 | 37.19 | 37.37 | 2,141,425 | -0.89(-2.32%) |
Jan 24, 2023 | 38.04 | 38.73 | 37.68 | 38.26 | 1,047,972 | +0.53(+1.41%) |
Jan 23, 2023 | 37.86 | 37.99 | 37.37 | 37.73 | 808,233 | -0.19(-0.51%) |
Jan 20, 2023 | 37.60 | 37.92 | 37.31 | 37.92 | 961,540 | +0.34(+0.90%) |
Jan 19, 2023 | 38.08 | 38.11 | 37.27 | 37.58 | 908,402 | -0.41(-1.08%) |
Jan 18, 2023 | 38.88 | 38.93 | 37.77 | 37.99 | 667,373 | -0.83(-2.15%) |
Jan 17, 2023 | 38.81 | 38.81 | 38.43 | 38.83 | 722,096 | -0.44(-1.12%) |
Jan 13, 2023 | 39.05 | 39.41 | 38.83 | 39.27 | 579,518 | +0.04(+0.09%) |
Jan 12, 2023 | 38.85 | 39.48 | 38.34 | 39.23 | 1,075,609 | +0.38(+0.97%) |
Jan 11, 2023 | 38.77 | 39.18 | 38.56 | 38.85 | 898,449 | +0.16(+0.40%) |
Jan 10, 2023 | 39.38 | 39.39 | 38.50 | 38.70 | 1,257,330 | -0.77(-1.95%) |
Jan 09, 2023 | 39.97 | 40.08 | 39.30 | 39.47 | 1,232,797 | -0.40(-1.01%) |
Jan 06, 2023 | 40.47 | 40.70 | 39.04 | 39.87 | 1,565,156 | -0.40(-1.00%) |
Jan 05, 2023 | 41.22 | 41.22 | 40.21 | 40.27 | 1,058,418 | -1.03(-2.48%) |
Jan 04, 2023 | 41.01 | 41.47 | 40.86 | 41.30 | 1,084,734 | +0.28(+0.69%) |
Jan 03, 2023 | 40.80 | 41.24 | 40.63 | 41.01 | 1,225,215 | +0.41(+1.01%) |
Dec 30, 2022 | 40.96 | 41.07 | 40.36 | 40.60 | 615,603 | -0.34(-0.83%) |
Dec 29, 2022 | 40.35 | 41.00 | 40.18 | 40.94 | 1,031,200 | +0.71(+1.75%) |
Dec 28, 2022 | 40.66 | 40.79 | 40.11 | 40.24 | 812,466 | -0.51(-1.26%) |
Dec 27, 2022 | 40.16 | 40.92 | 40.09 | 40.75 | 663,119 | +0.60(+1.51%) |
Dec 23, 2022 | 39.06 | 40.24 | 38.90 | 40.14 | 748,994 | +0.92(+2.36%) |
Dec 22, 2022 | 38.86 | 39.25 | 38.36 | 39.22 | 822,661 | +0.22(+0.56%) |
Dec 21, 2022 | 38.55 | 39.00 | 38.45 | 39.00 | 691,829 | +0.49(+1.26%) |
Dec 20, 2022 | 38.65 | 38.73 | 37.71 | 38.51 | 1,099,577 | -0.24(-0.61%) |
Dec 19, 2022 | 38.46 | 39.11 | 38.25 | 38.75 | 642,996 | +0.11(+0.28%) |
Dec 16, 2022 | 38.40 | 38.72 | 37.97 | 38.64 | 1,653,035 | -0.23(-0.59%) |
Dec 15, 2022 | 39.29 | 39.56 | 38.04 | 38.87 | 682,814 | -0.57(-1.44%) |
Dec 14, 2022 | 40.03 | 40.18 | 39.26 | 39.44 | 605,154 | -0.44(-1.10%) |
Dec 13, 2022 | 40.30 | 40.82 | 39.75 | 39.88 | 1,093,802 | +0.38(+0.95%) |
Dec 12, 2022 | 38.96 | 39.59 | 38.55 | 39.50 | 866,484 | +0.57(+1.46%) |
Dec 09, 2022 | 38.96 | 39.37 | 38.70 | 38.94 | 529,727 | -0.25(-0.63%) |
Dec 08, 2022 | 38.17 | 39.28 | 38.07 | 39.18 | 552,543 | +1.01(+2.64%) |
Dec 07, 2022 | 38.21 | 38.41 | 37.70 | 38.18 | 680,235 | -0.09(-0.24%) |
Dec 06, 2022 | 38.83 | 39.00 | 37.91 | 38.27 | 797,654 | -0.48(-1.23%) |
Dec 05, 2022 | 38.19 | 38.74 | 37.97 | 38.74 | 791,660 | +0.33(+0.86%) |
Dec 02, 2022 | 37.43 | 38.64 | 37.38 | 38.41 | 816,043 | +0.49(+1.30%) |
Dec 01, 2022 | 38.16 | 38.45 | 37.79 | 37.92 | 833,131 | +0.12(+0.31%) |
Nov 30, 2022 | 36.59 | 37.89 | 36.48 | 37.80 | 860,861 | +1.03(+2.79%) |
Nov 29, 2022 | 37.15 | 37.20 | 36.71 | 36.77 | 548,089 | -0.58(-1.54%) |
Nov 28, 2022 | 37.16 | 37.77 | 36.84 | 37.35 | 806,559 | -0.19(-0.51%) |
Nov 25, 2022 | 36.66 | 37.62 | 36.66 | 37.54 | 321,874 | +0.97(+2.65%) |
Nov 23, 2022 | 36.40 | 36.91 | 36.14 | 36.57 | 728,776 | +0.08(+0.23%) |
Nov 22, 2022 | 36.12 | 36.68 | 36.05 | 36.49 | 718,992 | +0.47(+1.30%) |
Nov 21, 2022 | 35.67 | 36.05 | 35.43 | 36.02 | 543,447 | +0.38(+1.05%) |
Nov 18, 2022 | 35.22 | 36.12 | 35.22 | 35.65 | 817,636 | +0.88(+2.53%) |
Nov 17, 2022 | 34.80 | 35.30 | 34.26 | 34.77 | 477,446 | -0.19(-0.55%) |
Nov 16, 2022 | 34.97 | 35.54 | 34.83 | 34.96 | 665,596 | -0.03(-0.08%) |
Nov 15, 2022 | 34.64 | 35.34 | 34.64 | 34.99 | 972,208 | +0.41(+1.18%) |
Nov 14, 2022 | 34.92 | 34.97 | 34.53 | 34.58 | 610,155 | -0.34(-0.98%) |
Nov 11, 2022 | 35.25 | 35.33 | 34.76 | 34.93 | 678,628 | -0.38(-1.08%) |
Nov 10, 2022 | 34.18 | 35.40 | 33.63 | 35.31 | 841,052 | +1.93(+5.78%) |
Nov 09, 2022 | 33.03 | 33.74 | 33.00 | 33.38 | 1,087,653 | +0.26(+0.79%) |
Nov 08, 2022 | 33.51 | 33.70 | 33.02 | 33.11 | 701,734 | -0.26(-0.79%) |
Nov 07, 2022 | 33.75 | 33.98 | 33.00 | 33.38 | 1,027,072 | -0.23(-0.67%) |
Nov 04, 2022 | 33.24 | 34.10 | 33.11 | 33.60 | 735,026 | +0.54(+1.64%) |
Nov 03, 2022 | 33.14 | 33.26 | 32.34 | 33.06 | 1,041,701 | -0.33(-0.98%) |
Nov 02, 2022 | 33.42 | 33.39 | 1,225,017 | -0.71(-2.07%) |