Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 38.08 | 38.22 | 38.06 | 38.20 | 1,094,795 | +0.23(+0.60%) |
Jan 30, 2023 | 38.02 | 38.07 | 37.97 | 37.97 | 1,678,829 | -0.15(-0.38%) |
Jan 27, 2023 | 38.16 | 38.19 | 38.07 | 38.12 | 2,612,009 | -0.06(-0.17%) |
Jan 26, 2023 | 38.18 | 38.22 | 38.07 | 38.18 | 1,559,441 | +0.06(+0.17%) |
Jan 25, 2023 | 38.03 | 38.15 | 37.99 | 38.12 | 1,745,647 | +0.02(+0.05%) |
Jan 24, 2023 | 38.04 | 38.13 | 37.98 | 38.10 | 2,101,482 | +0.03(+0.07%) |
Jan 23, 2023 | 38.06 | 38.19 | 38.02 | 38.07 | 2,060,283 | -0.04(-0.10%) |
Jan 20, 2023 | 38.01 | 38.11 | 37.93 | 38.11 | 1,730,397 | +0.09(+0.24%) |
Jan 19, 2023 | 38.06 | 38.09 | 37.95 | 38.02 | 15,178,257 | -0.12(-0.31%) |
Jan 18, 2023 | 38.29 | 38.37 | 38.13 | 38.13 | 3,603,968 | -0.02(-0.05%) |
Jan 17, 2023 | 38.20 | 38.21 | 38.11 | 38.15 | 2,536,940 | -0.10(-0.26%) |
Jan 13, 2023 | 38.13 | 38.28 | 38.09 | 38.25 | 7,128,172 | +0.03(+0.07%) |
Jan 12, 2023 | 38.13 | 38.23 | 37.90 | 38.23 | 8,545,341 | +0.17(+0.45%) |
Jan 11, 2023 | 37.94 | 38.07 | 37.87 | 38.05 | 36,659,120 | +0.10(+0.26%) |
Jan 10, 2023 | 37.95 | 38.02 | 37.87 | 37.95 | 3,980,328 | -0.01(-0.02%) |
Jan 09, 2023 | 37.91 | 38.01 | 37.89 | 37.96 | 3,370,263 | +0.12(+0.31%) |
Jan 06, 2023 | 37.62 | 37.95 | 37.56 | 37.84 | 1,636,140 | +0.35(+0.95%) |
Jan 05, 2023 | 37.42 | 37.53 | 37.36 | 37.49 | 1,592,834 | +0.00(+0.00%) |
Jan 04, 2023 | 37.40 | 37.53 | 37.27 | 37.49 | 2,451,668 | +0.26(+0.71%) |
Jan 03, 2023 | 37.35 | 37.42 | 37.19 | 37.23 | 1,654,791 | +0.05(+0.12%) |
Dec 30, 2022 | 37.06 | 37.22 | 37.05 | 37.18 | 2,380,421 | +0.01(+0.02%) |
Dec 29, 2022 | 36.83 | 37.19 | 36.78 | 37.17 | 2,906,553 | +0.51(+1.39%) |
Dec 28, 2022 | 37.16 | 37.23 | 36.63 | 36.66 | 6,767,907 | -0.45(-1.22%) |
Dec 27, 2022 | 37.44 | 37.44 | 37.12 | 37.12 | 1,649,625 | -0.33(-0.87%) |
Dec 23, 2022 | 37.31 | 37.45 | 37.24 | 37.44 | 1,498,284 | +0.10(+0.27%) |
Dec 22, 2022 | 37.38 | 37.45 | 37.23 | 37.34 | 1,863,458 | -0.15(-0.39%) |
Dec 21, 2022 | 37.39 | 37.55 | 37.39 | 37.49 | 2,156,646 | +0.22(+0.59%) |
Dec 20, 2022 | 37.26 | 37.33 | 37.15 | 37.27 | 2,440,063 | -0.06(-0.17%) |
Dec 19, 2022 | 37.37 | 37.40 | 37.26 | 37.33 | 2,364,455 | -0.09(-0.24%) |
Dec 16, 2022 | 37.43 | 37.49 | 37.35 | 37.43 | 2,208,237 | -0.15(-0.41%) |
Dec 15, 2022 | 37.53 | 37.61 | 37.41 | 37.58 | 2,051,314 | -0.07(-0.17%) |
Dec 14, 2022 | 37.83 | 37.86 | 37.45 | 37.65 | 3,538,003 | -0.22(-0.57%) |
Dec 13, 2022 | 37.95 | 38.02 | 37.65 | 37.86 | 3,005,605 | +0.34(+0.92%) |
Dec 12, 2022 | 37.51 | 37.57 | 37.46 | 37.52 | 1,917,213 | +0.07(+0.19%) |
Dec 09, 2022 | 37.37 | 37.54 | 37.36 | 37.45 | 1,705,648 | +0.03(+0.07%) |
Dec 08, 2022 | 37.47 | 37.50 | 37.35 | 37.42 | 1,426,008 | -0.01(-0.02%) |
Dec 07, 2022 | 37.30 | 37.46 | 37.29 | 37.43 | 2,207,357 | +0.14(+0.36%) |
Dec 06, 2022 | 37.41 | 37.44 | 37.23 | 37.29 | 1,424,756 | -0.11(-0.29%) |
Dec 05, 2022 | 37.55 | 37.56 | 37.31 | 37.40 | 1,788,211 | -0.27(-0.72%) |
Dec 02, 2022 | 37.41 | 37.67 | 37.40 | 37.67 | 2,490,593 | +0.02(+0.05%) |
Dec 01, 2022 | 37.70 | 37.72 | 37.55 | 37.66 | 2,316,900 | +0.04(+0.11%) |
Nov 30, 2022 | 37.22 | 37.63 | 37.14 | 37.62 | 2,572,732 | +0.42(+1.14%) |
Nov 29, 2022 | 37.05 | 37.21 | 37.01 | 37.19 | 1,258,220 | +0.14(+0.39%) |
Nov 28, 2022 | 37.26 | 37.28 | 37.03 | 37.05 | 2,863,461 | -0.27(-0.72%) |
Nov 25, 2022 | 37.40 | 37.40 | 37.27 | 37.32 | 802,381 | -0.06(-0.17%) |
Nov 23, 2022 | 37.20 | 37.40 | 37.20 | 37.38 | 1,334,310 | +0.14(+0.39%) |
Nov 22, 2022 | 37.11 | 37.25 | 37.07 | 37.24 | 1,331,930 | +0.21(+0.56%) |
Nov 21, 2022 | 37.06 | 37.13 | 36.99 | 37.03 | 3,778,480 | -0.04(-0.12%) |
Nov 18, 2022 | 37.12 | 37.12 | 36.98 | 37.08 | 1,274,713 | +0.07(+0.19%) |
Nov 17, 2022 | 36.88 | 37.04 | 36.87 | 37.00 | 3,538,800 | -0.12(-0.31%) |
Nov 16, 2022 | 37.17 | 37.19 | 37.10 | 37.12 | 1,521,699 | -0.08(-0.22%) |
Nov 15, 2022 | 37.25 | 37.25 | 37.00 | 37.20 | 4,258,807 | +0.25(+0.68%) |
Nov 14, 2022 | 37.16 | 37.17 | 36.95 | 36.95 | 1,811,949 | -0.25(-0.68%) |
Nov 11, 2022 | 37.14 | 37.33 | 37.01 | 37.20 | 2,830,217 | +0.10(+0.27%) |
Nov 10, 2022 | 37.02 | 37.11 | 36.85 | 37.10 | 6,688,127 | +0.86(+2.38%) |
Nov 09, 2022 | 36.53 | 36.54 | 36.19 | 36.24 | 2,800,624 | -0.34(-0.93%) |
Nov 08, 2022 | 36.62 | 36.68 | 36.48 | 36.58 | 1,569,562 | +0.00(+0.00%) |
Nov 07, 2022 | 36.62 | 36.65 | 36.50 | 36.58 | 2,008,029 | +0.02(+0.05%) |
Nov 04, 2022 | 36.55 | 36.68 | 36.38 | 36.56 | 2,254,094 | +0.22(+0.59%) |
Nov 03, 2022 | 36.25 | 36.43 | 36.12 | 36.35 | 6,808,731 | -0.13(-0.35%) |
Nov 02, 2022 | 36.76 | 36.47 | 36.47 | 3,247,028 | -0.26(-0.71%) |