Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 02, 2023 | 0 | +0.00(+0.00%) | ||||
Feb 01, 2023 | 32.21 | 32.25 | 32.21 | 32.21 | 3,069,518 | +0.00(+0.00%) |
Jan 31, 2023 | 32.20 | 32.22 | 32.20 | 32.21 | 4,711,888 | +0.00(+0.00%) |
Jan 30, 2023 | 32.20 | 32.22 | 32.19 | 32.21 | 2,503,214 | +0.01(+0.03%) |
Jan 27, 2023 | 32.16 | 32.20 | 32.15 | 32.20 | 1,618,555 | +0.05(+0.16%) |
Jan 26, 2023 | 32.16 | 32.16 | 32.14 | 32.15 | 2,111,757 | -0.01(-0.03%) |
Jan 25, 2023 | 32.15 | 32.16 | 32.14 | 32.16 | 1,206,267 | +0.01(+0.03%) |
Jan 24, 2023 | 32.14 | 32.17 | 32.12 | 32.15 | 1,793,536 | -0.02(-0.06%) |
Jan 23, 2023 | 32.15 | 32.17 | 32.14 | 32.17 | 964,907 | +0.01(+0.03%) |
Jan 20, 2023 | 32.12 | 32.16 | 32.12 | 32.16 | 2,056,227 | +0.03(+0.09%) |
Jan 19, 2023 | 32.13 | 32.14 | 32.11 | 32.13 | 1,734,672 | +0.00(+0.00%) |
Jan 18, 2023 | 32.15 | 32.18 | 32.12 | 32.13 | 2,739,603 | -0.02(-0.06%) |
Jan 17, 2023 | 32.12 | 32.15 | 32.12 | 32.15 | 2,001,334 | +0.03(+0.09%) |
Jan 13, 2023 | 32.11 | 32.15 | 32.10 | 32.12 | 1,779,807 | +0.02(+0.06%) |
Jan 12, 2023 | 32.12 | 32.14 | 32.10 | 32.10 | 1,914,494 | -0.02(-0.06%) |
Jan 11, 2023 | 32.10 | 32.14 | 32.10 | 32.12 | 1,095,806 | +0.01(+0.03%) |
Jan 10, 2023 | 32.08 | 32.13 | 32.08 | 32.11 | 1,937,510 | +0.03(+0.09%) |
Jan 09, 2023 | 32.08 | 32.10 | 32.08 | 32.08 | 3,830,349 | +0.01(+0.03%) |
Jan 06, 2023 | 32.08 | 32.09 | 32.06 | 32.07 | 8,033,732 | -0.01(-0.03%) |
Jan 05, 2023 | 32.08 | 32.10 | 32.06 | 32.08 | 3,664,117 | +0.00(+0.00%) |
Jan 04, 2023 | 32.09 | 32.12 | 32.07 | 32.08 | 2,916,470 | -0.01(-0.03%) |
Jan 03, 2023 | 32.07 | 32.11 | 32.06 | 32.09 | 4,276,849 | +0.03(+0.09%) |
Dec 30, 2022 | 32.07 | 32.09 | 32.05 | 32.06 | 1,839,148 | -0.02(-0.06%) |
Dec 29, 2022 | 32.07 | 32.08 | 32.04 | 32.08 | 2,246,182 | +0.05(+0.16%) |
Dec 28, 2022 | 32.03 | 32.07 | 32.03 | 32.03 | 2,355,595 | +0.00(+0.00%) |
Dec 27, 2022 | 32.01 | 32.06 | 32.01 | 32.03 | 1,631,015 | -0.01(-0.03%) |
Dec 23, 2022 | 32.02 | 32.06 | 32.01 | 32.04 | 1,119,301 | -0.02(-0.06%) |
Dec 22, 2022 | 32.00 | 32.06 | 31.98 | 32.06 | 2,198,161 | +0.07(+0.22%) |
Dec 21, 2022 | 32.00 | 32.01 | 31.97 | 31.99 | 2,796,238 | +0.00(+0.00%) |
Dec 20, 2022 | 31.97 | 32.02 | 31.96 | 31.99 | 3,014,733 | +0.03(+0.09%) |
Dec 19, 2022 | 32.01 | 32.03 | 31.96 | 31.96 | 2,900,335 | -0.09(-0.28%) |
Dec 16, 2022 | 32.01 | 32.06 | 31.96 | 32.05 | 6,638,194 | +0.05(+0.16%) |
Dec 15, 2022 | 31.99 | 32.03 | 31.99 | 32.00 | 3,792,203 | +0.01(+0.03%) |
Dec 14, 2022 | 32.00 | 32.03 | 31.98 | 31.99 | 4,734,238 | +0.01(+0.03%) |
Dec 13, 2022 | 32.02 | 32.03 | 31.95 | 31.98 | 5,031,251 | +0.01(+0.03%) |
Dec 12, 2022 | 32.00 | 32.02 | 31.95 | 31.97 | 2,109,078 | -0.01(-0.03%) |
Dec 09, 2022 | 32.00 | 32.00 | 31.96 | 31.98 | 3,012,338 | +0.01(+0.03%) |
Dec 08, 2022 | 32.00 | 32.02 | 31.93 | 31.97 | 3,152,865 | -0.03(-0.09%) |
Dec 07, 2022 | 32.01 | 32.04 | 31.99 | 32.00 | 7,959,712 | +0.12(+0.38%) |
Dec 06, 2022 | 31.84 | 31.90 | 31.83 | 31.88 | 3,667,751 | +0.04(+0.13%) |
Dec 05, 2022 | 31.82 | 31.90 | 31.82 | 31.84 | 1,577,016 | +0.00(+0.00%) |
Dec 02, 2022 | 31.81 | 31.90 | 31.81 | 31.84 | 1,693,445 | +0.01(+0.03%) |
Dec 01, 2022 | 31.82 | 31.91 | 31.82 | 31.83 | 2,089,191 | -0.07(-0.22%) |
Nov 30, 2022 | 31.80 | 31.90 | 31.78 | 31.90 | 2,525,754 | +0.09(+0.28%) |
Nov 29, 2022 | 31.78 | 31.85 | 31.77 | 31.81 | 1,406,927 | +0.04(+0.13%) |
Nov 28, 2022 | 31.83 | 31.89 | 31.75 | 31.77 | 2,500,900 | -0.11(-0.35%) |
Nov 25, 2022 | 31.84 | 31.88 | 31.82 | 31.88 | 954,769 | +0.02(+0.06%) |
Nov 23, 2022 | 31.90 | 31.94 | 31.85 | 31.86 | 2,097,361 | -0.04(-0.13%) |
Nov 22, 2022 | 31.82 | 31.90 | 31.81 | 31.90 | 2,307,122 | +0.07(+0.22%) |
Nov 21, 2022 | 31.75 | 31.86 | 31.73 | 31.83 | 2,040,148 | +0.10(+0.32%) |
Nov 18, 2022 | 31.72 | 31.78 | 31.72 | 31.73 | 3,358,425 | +0.04(+0.13%) |
Nov 17, 2022 | 31.65 | 31.71 | 31.64 | 31.69 | 1,488,313 | +0.03(+0.09%) |
Nov 16, 2022 | 31.67 | 31.72 | 31.65 | 31.66 | 2,717,810 | -0.04(-0.13%) |
Nov 15, 2022 | 31.70 | 31.74 | 31.62 | 31.70 | 3,183,014 | +0.05(+0.16%) |
Nov 14, 2022 | 31.65 | 31.72 | 31.64 | 31.65 | 1,762,046 | +0.00(+0.00%) |
Nov 11, 2022 | 31.72 | 31.77 | 31.64 | 31.65 | 2,170,552 | -0.07(-0.22%) |
Nov 10, 2022 | 31.73 | 31.84 | 31.67 | 31.72 | 4,576,186 | +0.17(+0.54%) |
Nov 09, 2022 | 31.67 | 31.68 | 31.50 | 31.55 | 6,257,097 | -0.11(-0.35%) |
Nov 08, 2022 | 31.68 | 31.75 | 31.64 | 31.66 | 3,683,678 | +0.02(+0.06%) |
Nov 07, 2022 | 31.70 | 31.76 | 31.64 | 31.64 | 3,085,953 | -0.03(-0.09%) |
Nov 04, 2022 | 31.70 | 31.80 | 31.67 | 31.67 | 2,592,566 | +0.00(+0.00%) |
Nov 03, 2022 | 31.65 | 31.74 | 31.63 | 31.67 | 2,289,473 | +0.04(+0.13%) |
Nov 02, 2022 | 31.72 | 31.63 | 31.63 | 5,003,443 | -0.10(-0.32%) | |
Nov 01, 2022 | 31.83 | 31.83 | 31.70 | 31.73 | 3,686,527 | -0.07(-0.22%) |
Oct 31, 2022 | 31.69 | 31.84 | 31.69 | 31.80 | 3,270,532 | +0.07(+0.22%) |
Oct 28, 2022 | 31.65 | 31.80 | 31.64 | 31.73 | 3,061,052 | +0.09(+0.28%) |
Oct 27, 2022 | 31.77 | 31.78 | 31.61 | 31.64 | 4,690,257 | -0.01(-0.03%) |
Oct 26, 2022 | 31.80 | 31.82 | 31.65 | 31.65 | 4,942,713 | -0.15(-0.47%) |
Oct 25, 2022 | 31.67 | 31.81 | 31.66 | 31.80 | 6,809,913 | +0.13(+0.41%) |
Oct 24, 2022 | 31.70 | 31.73 | 31.61 | 31.67 | 4,868,221 | -0.02(-0.06%) |
Oct 21, 2022 | 31.51 | 31.69 | 31.51 | 31.69 | 5,183,909 | +0.15(+0.48%) |
Oct 20, 2022 | 31.49 | 31.65 | 31.45 | 31.54 | 6,301,579 | +0.08(+0.25%) |
Oct 19, 2022 | 31.41 | 31.54 | 31.37 | 31.46 | 9,724,871 | +0.05(+0.16%) |
Oct 18, 2022 | 31.40 | 31.49 | 31.36 | 31.41 | 7,201,508 | +0.09(+0.29%) |
Oct 17, 2022 | 31.38 | 31.45 | 31.30 | 31.32 | 8,892,839 | +0.00(+0.00%) |
Oct 14, 2022 | 31.40 | 31.48 | 31.30 | 31.32 | 5,265,090 | +0.02(+0.06%) |
Oct 13, 2022 | 31.29 | 31.45 | 31.28 | 31.30 | 5,159,286 | -0.01(-0.03%) |
Oct 12, 2022 | 31.35 | 31.44 | 31.31 | 31.31 | 3,338,841 | -0.04(-0.13%) |
Oct 11, 2022 | 31.39 | 31.42 | 31.29 | 31.35 | 3,429,933 | +0.02(+0.06%) |
Oct 10, 2022 | 31.40 | 31.41 | 31.28 | 31.33 | 5,780,481 | +0.01(+0.03%) |
Oct 07, 2022 | 31.36 | 31.46 | 31.31 | 31.32 | 4,325,782 | -0.11(-0.35%) |
Oct 06, 2022 | 31.48 | 31.50 | 31.39 | 31.43 | 5,232,252 | -0.05(-0.16%) |
Oct 05, 2022 | 31.34 | 31.50 | 31.25 | 31.48 | 10,739,064 | +0.11(+0.35%) |
Oct 04, 2022 | 31.42 | 31.55 | 31.37 | 31.37 | 14,179,604 | +0.01(+0.03%) |
Oct 03, 2022 | 31.33 | 31.47 | 31.32 | 31.36 | 5,187,880 | +0.03(+0.10%) |
Sep 30, 2022 | 31.30 | 31.62 | 31.25 | 31.33 | 7,677,564 | +0.04(+0.13%) |
Sep 29, 2022 | 31.50 | 31.52 | 31.22 | 31.29 | 10,508,245 | -0.61(-1.91%) |
Sep 28, 2022 | 31.68 | 31.91 | 31.67 | 31.90 | 4,731,515 | +0.27(+0.85%) |
Sep 27, 2022 | 31.55 | 31.80 | 31.53 | 31.63 | 5,967,407 | +0.13(+0.41%) |
Sep 26, 2022 | 31.51 | 31.78 | 31.27 | 31.50 | 9,428,367 | -0.08(-0.25%) |
Sep 23, 2022 | 31.68 | 31.73 | 31.56 | 31.58 | 11,013,534 | -0.14(-0.44%) |
Sep 22, 2022 | 31.78 | 31.85 | 31.70 | 31.72 | 8,848,034 | +0.02(+0.06%) |
Sep 21, 2022 | 31.84 | 31.93 | 31.69 | 31.70 | 12,211,488 | -0.06(-0.19%) |
Sep 20, 2022 | 31.91 | 31.99 | 31.76 | 31.76 | 12,977,624 | -0.19(-0.59%) |
Sep 19, 2022 | 31.81 | 32.05 | 31.79 | 31.95 | 11,528,169 | +0.05(+0.16%) |
Sep 16, 2022 | 32.01 | 32.04 | 31.85 | 31.90 | 22,624,872 | -0.22(-0.68%) |
Sep 15, 2022 | 32.34 | 32.36 | 32.06 | 32.12 | 57,725,240 | +5.33(+19.90%) |
Sep 14, 2022 | 27.02 | 27.10 | 26.55 | 26.79 | 2,041,017 | -0.32(-1.18%) |
Sep 13, 2022 | 27.83 | 27.96 | 27.03 | 27.11 | 1,610,042 | -1.24(-4.37%) |
Sep 12, 2022 | 27.88 | 28.42 | 27.82 | 28.35 | 2,124,707 | +0.62(+2.24%) |
Sep 09, 2022 | 27.41 | 27.77 | 27.32 | 27.73 | 1,702,074 | +0.42(+1.54%) |
Sep 08, 2022 | 27.16 | 27.39 | 27.04 | 27.31 | 1,811,693 | -0.08(-0.29%) |
Sep 07, 2022 | 26.80 | 27.46 | 26.71 | 27.39 | 1,535,494 | +0.62(+2.32%) |
Sep 06, 2022 | 26.87 | 26.89 | 26.46 | 26.77 | 1,873,677 | +0.06(+0.22%) |
Sep 02, 2022 | 27.06 | 27.19 | 26.70 | 26.71 | 1,791,191 | -0.14(-0.52%) |
Sep 01, 2022 | 26.75 | 26.88 | 26.56 | 26.85 | 1,998,099 | -0.13(-0.48%) |
Aug 31, 2022 | 27.30 | 27.35 | 26.86 | 26.98 | 2,415,490 | -0.16(-0.59%) |
Aug 30, 2022 | 27.47 | 27.52 | 27.06 | 27.14 | 1,756,410 | -0.21(-0.77%) |
Aug 29, 2022 | 27.19 | 27.55 | 27.04 | 27.35 | 1,407,616 | +0.00(+0.00%) |
Aug 26, 2022 | 27.82 | 27.83 | 27.32 | 27.35 | 1,454,590 | -0.48(-1.72%) |
Aug 25, 2022 | 27.69 | 27.90 | 27.62 | 27.83 | 1,130,626 | +0.23(+0.83%) |
Aug 24, 2022 | 27.59 | 27.66 | 27.41 | 27.60 | 1,958,778 | +0.01(+0.04%) |
Aug 23, 2022 | 27.62 | 27.75 | 27.47 | 27.59 | 2,207,777 | -0.08(-0.29%) |
Aug 22, 2022 | 28.00 | 28.08 | 27.45 | 27.67 | 2,125,852 | -0.55(-1.95%) |
Aug 19, 2022 | 28.25 | 28.38 | 28.02 | 28.22 | 1,928,691 | -0.16(-0.56%) |
Aug 18, 2022 | 28.35 | 28.55 | 28.25 | 28.38 | 1,950,771 | -0.04(-0.14%) |
Aug 17, 2022 | 29.00 | 29.10 | 28.38 | 28.42 | 2,841,623 | -0.80(-2.74%) |
Aug 16, 2022 | 29.25 | 29.39 | 29.06 | 29.22 | 2,152,839 | -0.01(-0.03%) |
Aug 15, 2022 | 29.21 | 29.31 | 29.04 | 29.23 | 1,293,357 | +0.01(+0.03%) |
Aug 12, 2022 | 29.03 | 29.25 | 28.93 | 29.22 | 1,617,357 | +0.42(+1.46%) |
Aug 11, 2022 | 28.81 | 29.07 | 28.70 | 28.80 | 2,177,894 | +0.14(+0.49%) |
Aug 10, 2022 | 28.69 | 28.77 | 28.42 | 28.66 | 2,361,359 | +0.34(+1.20%) |
Aug 09, 2022 | 28.10 | 28.34 | 27.93 | 28.32 | 2,246,697 | +0.20(+0.71%) |
Aug 08, 2022 | 28.01 | 28.39 | 27.93 | 28.12 | 1,963,977 | +0.22(+0.79%) |
Aug 05, 2022 | 27.75 | 28.00 | 27.46 | 27.90 | 2,426,849 | -0.04(-0.14%) |
Aug 04, 2022 | 28.80 | 28.91 | 27.88 | 27.94 | 2,369,336 | -0.54(-1.90%) |
Aug 03, 2022 | 28.80 | 29.01 | 28.47 | 28.48 | 2,646,697 | -0.21(-0.73%) |
Aug 02, 2022 | 28.98 | 29.04 | 28.66 | 28.69 | 2,167,811 | -0.34(-1.17%) |
Aug 01, 2022 | 28.86 | 29.23 | 28.67 | 29.03 | 2,399,339 | +0.01(+0.03%) |
Jul 29, 2022 | 28.78 | 29.10 | 28.65 | 29.02 | 2,028,798 | +0.18(+0.62%) |
Jul 28, 2022 | 28.15 | 28.85 | 28.15 | 28.84 | 2,036,965 | +0.77(+2.74%) |
Jul 27, 2022 | 28.03 | 28.18 | 27.73 | 28.07 | 1,520,767 | +0.11(+0.39%) |
Jul 26, 2022 | 27.91 | 28.13 | 27.79 | 27.96 | 2,060,943 | +0.02(+0.07%) |
Jul 25, 2022 | 27.67 | 27.98 | 27.57 | 27.94 | 2,006,897 | +0.38(+1.38%) |
Jul 22, 2022 | 27.53 | 27.69 | 27.30 | 27.56 | 1,110,200 | +0.17(+0.62%) |
Jul 21, 2022 | 27.25 | 27.40 | 26.96 | 27.39 | 1,731,344 | +0.09(+0.33%) |
Jul 20, 2022 | 27.23 | 27.50 | 26.98 | 27.30 | 1,538,553 | +0.04(+0.15%) |
Jul 19, 2022 | 26.84 | 27.36 | 26.82 | 27.26 | 2,228,136 | +0.61(+2.29%) |
Jul 18, 2022 | 27.00 | 27.01 | 26.57 | 26.65 | 2,837,790 | -0.21(-0.78%) |
Jul 15, 2022 | 26.61 | 27.07 | 26.31 | 26.86 | 3,233,443 | +0.67(+2.56%) |
Jul 14, 2022 | 25.98 | 26.30 | 25.92 | 26.19 | 4,291,882 | -0.14(-0.53%) |
Jul 13, 2022 | 26.20 | 26.48 | 26.11 | 26.33 | 2,375,966 | -0.19(-0.72%) |
Jul 12, 2022 | 26.15 | 26.82 | 26.15 | 26.52 | 3,646,427 | -0.38(-1.41%) |
Jul 11, 2022 | 26.78 | 26.95 | 26.68 | 26.90 | 1,960,984 | +0.04(+0.15%) |
Jul 08, 2022 | 26.74 | 27.00 | 26.65 | 26.86 | 1,413,998 | +0.06(+0.22%) |
Jul 07, 2022 | 26.70 | 26.93 | 26.68 | 26.80 | 1,446,842 | +0.10(+0.37%) |
Jul 06, 2022 | 26.60 | 26.93 | 26.47 | 26.70 | 1,930,743 | +0.08(+0.30%) |
Jul 05, 2022 | 26.70 | 26.72 | 26.16 | 26.62 | 2,515,974 | -0.27(-1.00%) |