Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 38.30 | 38.44 | 38.28 | 38.42 | 1,088,425 | +0.23(+0.60%) |
Jan 30, 2023 | 38.24 | 38.29 | 38.19 | 38.19 | 1,669,061 | -0.15(-0.38%) |
Jan 27, 2023 | 38.39 | 38.41 | 38.30 | 38.34 | 2,596,812 | -0.06(-0.17%) |
Jan 26, 2023 | 38.40 | 38.44 | 38.29 | 38.40 | 1,550,369 | +0.06(+0.17%) |
Jan 25, 2023 | 38.25 | 38.38 | 38.22 | 38.34 | 1,735,491 | +0.02(+0.05%) |
Jan 24, 2023 | 38.27 | 38.35 | 38.20 | 38.32 | 2,089,255 | +0.03(+0.07%) |
Jan 23, 2023 | 38.28 | 38.41 | 38.24 | 38.29 | 2,048,296 | -0.04(-0.10%) |
Jan 20, 2023 | 38.23 | 38.33 | 38.15 | 38.33 | 1,720,330 | +0.09(+0.24%) |
Jan 19, 2023 | 38.28 | 38.31 | 38.17 | 38.24 | 15,089,951 | -0.12(-0.31%) |
Jan 18, 2023 | 38.51 | 38.60 | 38.35 | 38.36 | 3,583,001 | -0.02(-0.05%) |
Jan 17, 2023 | 38.42 | 38.43 | 38.33 | 38.38 | 2,522,180 | -0.10(-0.26%) |
Jan 13, 2023 | 38.35 | 38.50 | 38.31 | 38.48 | 7,086,701 | +0.03(+0.07%) |
Jan 12, 2023 | 38.35 | 38.45 | 38.12 | 38.45 | 8,495,625 | +0.17(+0.45%) |
Jan 11, 2023 | 38.17 | 38.29 | 38.09 | 38.28 | 36,445,840 | +0.10(+0.26%) |
Jan 10, 2023 | 38.18 | 38.24 | 38.09 | 38.18 | 3,957,171 | -0.01(-0.02%) |
Jan 09, 2023 | 38.13 | 38.23 | 38.11 | 38.18 | 3,350,654 | +0.12(+0.31%) |
Jan 06, 2023 | 37.84 | 38.18 | 37.78 | 38.07 | 1,626,621 | +0.36(+0.95%) |
Jan 05, 2023 | 37.64 | 37.75 | 37.58 | 37.71 | 1,583,567 | +0.00(+0.00%) |
Jan 04, 2023 | 37.62 | 37.75 | 37.49 | 37.71 | 2,437,404 | +0.27(+0.71%) |
Jan 03, 2023 | 37.57 | 37.64 | 37.41 | 37.44 | 1,645,163 | +0.05(+0.12%) |
Dec 30, 2022 | 37.28 | 37.43 | 37.27 | 37.40 | 2,366,572 | +0.01(+0.02%) |
Dec 29, 2022 | 37.04 | 37.41 | 36.99 | 37.39 | 2,889,643 | +0.51(+1.39%) |
Dec 28, 2022 | 37.38 | 37.44 | 36.85 | 36.88 | 6,728,531 | -0.46(-1.22%) |
Dec 27, 2022 | 37.66 | 37.66 | 37.33 | 37.33 | 1,640,028 | -0.33(-0.87%) |
Dec 23, 2022 | 37.53 | 37.67 | 37.46 | 37.66 | 1,489,567 | +0.10(+0.27%) |
Dec 22, 2022 | 37.60 | 37.67 | 37.45 | 37.56 | 1,852,617 | -0.15(-0.39%) |
Dec 21, 2022 | 37.61 | 37.77 | 37.61 | 37.71 | 2,144,099 | +0.22(+0.59%) |
Dec 20, 2022 | 37.48 | 37.55 | 37.37 | 37.49 | 2,425,867 | -0.06(-0.17%) |
Dec 19, 2022 | 37.59 | 37.62 | 37.48 | 37.55 | 2,350,698 | -0.09(-0.24%) |
Dec 16, 2022 | 37.64 | 37.71 | 37.57 | 37.64 | 2,195,389 | -0.16(-0.41%) |
Dec 15, 2022 | 37.75 | 37.83 | 37.63 | 37.80 | 2,039,380 | -0.07(-0.17%) |
Dec 14, 2022 | 38.05 | 38.08 | 37.67 | 37.87 | 3,517,419 | -0.22(-0.57%) |
Dec 13, 2022 | 38.18 | 38.24 | 37.87 | 38.08 | 2,988,118 | +0.35(+0.92%) |
Dec 12, 2022 | 37.73 | 37.79 | 37.68 | 37.74 | 1,906,059 | +0.07(+0.19%) |
Dec 09, 2022 | 37.58 | 37.76 | 37.58 | 37.67 | 1,695,725 | +0.03(+0.07%) |
Dec 08, 2022 | 37.69 | 37.72 | 37.57 | 37.64 | 1,417,711 | -0.01(-0.02%) |
Dec 07, 2022 | 37.52 | 37.68 | 37.51 | 37.65 | 2,194,515 | +0.14(+0.36%) |
Dec 06, 2022 | 37.63 | 37.66 | 37.45 | 37.51 | 1,416,467 | -0.11(-0.29%) |
Dec 05, 2022 | 37.77 | 37.78 | 37.53 | 37.62 | 1,777,807 | -0.27(-0.72%) |
Dec 02, 2022 | 37.63 | 37.89 | 37.62 | 37.89 | 2,476,102 | +0.02(+0.05%) |
Dec 01, 2022 | 37.92 | 37.94 | 37.77 | 37.88 | 2,303,420 | +0.04(+0.11%) |
Nov 30, 2022 | 37.44 | 37.85 | 37.36 | 37.84 | 2,557,764 | +0.43(+1.14%) |
Nov 29, 2022 | 37.27 | 37.43 | 37.23 | 37.41 | 1,250,900 | +0.14(+0.39%) |
Nov 28, 2022 | 37.48 | 37.50 | 37.25 | 37.27 | 2,846,802 | -0.27(-0.72%) |
Nov 25, 2022 | 37.62 | 37.62 | 37.49 | 37.54 | 797,713 | -0.06(-0.17%) |
Nov 23, 2022 | 37.42 | 37.62 | 37.42 | 37.60 | 1,326,547 | +0.14(+0.39%) |
Nov 22, 2022 | 37.33 | 37.46 | 37.28 | 37.46 | 1,324,181 | +0.21(+0.56%) |
Nov 21, 2022 | 37.27 | 37.34 | 37.21 | 37.25 | 3,756,497 | -0.05(-0.12%) |
Nov 18, 2022 | 37.34 | 37.34 | 37.19 | 37.29 | 1,267,297 | +0.07(+0.19%) |
Nov 17, 2022 | 37.09 | 37.26 | 37.08 | 37.22 | 3,518,212 | -0.12(-0.31%) |
Nov 16, 2022 | 37.38 | 37.41 | 37.32 | 37.34 | 1,512,845 | -0.08(-0.22%) |
Nov 15, 2022 | 37.46 | 37.46 | 37.22 | 37.42 | 4,234,030 | +0.25(+0.68%) |
Nov 14, 2022 | 37.37 | 37.38 | 37.16 | 37.17 | 1,801,407 | -0.25(-0.68%) |
Nov 11, 2022 | 37.36 | 37.55 | 37.23 | 37.42 | 2,813,751 | +0.10(+0.27%) |
Nov 10, 2022 | 37.24 | 37.33 | 37.07 | 37.32 | 6,649,216 | +0.87(+2.38%) |
Nov 09, 2022 | 36.74 | 36.75 | 36.41 | 36.45 | 2,784,330 | -0.34(-0.93%) |
Nov 08, 2022 | 36.83 | 36.89 | 36.70 | 36.80 | 1,560,430 | +0.00(+0.00%) |
Nov 07, 2022 | 36.83 | 36.87 | 36.71 | 36.80 | 1,996,346 | +0.02(+0.05%) |
Nov 04, 2022 | 36.77 | 36.89 | 36.60 | 36.78 | 2,240,980 | +0.22(+0.59%) |
Nov 03, 2022 | 36.46 | 36.64 | 36.33 | 36.56 | 6,769,117 | -0.13(-0.35%) |
Nov 02, 2022 | 36.98 | 36.69 | 36.69 | 3,228,137 | -0.26(-0.71%) |