Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 39.53 | 40.40 | 39.32 | 40.38 | 3,205,353 | +0.96(+2.44%) |
Jan 30, 2023 | 39.74 | 40.10 | 39.33 | 39.42 | 3,658,991 | -0.54(-1.35%) |
Jan 27, 2023 | 39.73 | 40.13 | 39.73 | 39.96 | 3,095,055 | +0.16(+0.39%) |
Jan 26, 2023 | 39.74 | 40.02 | 39.21 | 39.80 | 4,179,859 | +0.34(+0.87%) |
Jan 25, 2023 | 38.38 | 39.48 | 38.30 | 39.46 | 5,708,453 | +0.86(+2.22%) |
Jan 24, 2023 | 39.16 | 39.29 | 38.43 | 38.60 | 4,629,651 | -0.55(-1.41%) |
Jan 23, 2023 | 38.30 | 39.43 | 38.09 | 39.16 | 4,638,323 | +1.07(+2.81%) |
Jan 20, 2023 | 37.40 | 38.09 | 37.02 | 38.09 | 8,645,906 | +0.91(+2.46%) |
Jan 19, 2023 | 37.37 | 37.55 | 36.79 | 37.17 | 5,255,960 | -0.58(-1.54%) |
Jan 18, 2023 | 37.48 | 38.29 | 37.14 | 37.75 | 7,875,179 | +0.07(+0.20%) |
Jan 17, 2023 | 38.30 | 38.41 | 37.36 | 37.68 | 6,595,118 | -0.83(-2.16%) |
Jan 13, 2023 | 38.10 | 38.57 | 37.56 | 38.51 | 4,217,558 | -0.10(-0.26%) |
Jan 12, 2023 | 38.57 | 38.99 | 38.39 | 38.61 | 3,271,664 | +0.33(+0.87%) |
Jan 11, 2023 | 38.14 | 38.52 | 38.00 | 38.28 | 3,698,942 | +0.19(+0.51%) |
Jan 10, 2023 | 37.91 | 38.14 | 37.70 | 38.09 | 2,723,604 | +0.15(+0.39%) |
Jan 09, 2023 | 38.45 | 38.63 | 37.85 | 37.94 | 2,612,427 | -0.50(-1.30%) |
Jan 06, 2023 | 37.47 | 38.60 | 37.39 | 38.44 | 3,524,473 | +1.08(+2.89%) |
Jan 05, 2023 | 37.29 | 37.53 | 36.85 | 37.36 | 4,138,125 | -0.17(-0.44%) |
Jan 04, 2023 | 36.93 | 37.78 | 36.83 | 37.52 | 3,634,922 | +1.03(+2.83%) |
Jan 03, 2023 | 36.46 | 36.94 | 36.18 | 36.49 | 4,099,469 | +0.15(+0.41%) |
Dec 30, 2022 | 36.22 | 36.47 | 36.11 | 36.34 | 2,383,306 | -0.09(-0.25%) |
Dec 29, 2022 | 36.05 | 36.63 | 35.92 | 36.43 | 2,495,324 | +0.46(+1.28%) |
Dec 28, 2022 | 36.24 | 36.37 | 35.87 | 35.97 | 2,038,416 | -0.22(-0.61%) |
Dec 27, 2022 | 35.95 | 36.26 | 35.80 | 36.19 | 1,801,866 | +0.29(+0.80%) |
Dec 23, 2022 | 35.83 | 36.10 | 35.64 | 35.91 | 1,959,923 | +0.01(+0.03%) |
Dec 22, 2022 | 35.42 | 35.94 | 35.04 | 35.90 | 3,301,838 | +0.18(+0.49%) |
Dec 21, 2022 | 35.62 | 36.08 | 35.59 | 35.72 | 4,151,253 | +0.60(+1.71%) |
Dec 20, 2022 | 35.39 | 35.69 | 35.08 | 35.12 | 4,487,058 | -0.14(-0.39%) |
Dec 19, 2022 | 35.34 | 35.79 | 34.97 | 35.26 | 3,072,814 | -0.12(-0.34%) |
Dec 16, 2022 | 35.00 | 35.45 | 34.85 | 35.38 | 6,667,405 | +0.01(+0.03%) |
Dec 15, 2022 | 35.43 | 35.77 | 35.20 | 35.37 | 5,568,745 | -0.68(-1.89%) |
Dec 14, 2022 | 36.82 | 36.92 | 35.89 | 36.05 | 4,858,476 | -0.78(-2.11%) |
Dec 13, 2022 | 38.17 | 38.39 | 36.56 | 36.83 | 5,078,567 | -0.49(-1.31%) |
Dec 12, 2022 | 36.83 | 37.43 | 36.30 | 37.32 | 4,066,089 | +0.56(+1.53%) |
Dec 09, 2022 | 36.35 | 36.88 | 36.17 | 36.76 | 3,653,242 | +0.22(+0.61%) |
Dec 08, 2022 | 36.63 | 36.88 | 36.27 | 36.53 | 4,754,593 | +0.07(+0.20%) |
Dec 07, 2022 | 36.10 | 36.89 | 35.87 | 36.46 | 5,105,585 | +0.17(+0.46%) |
Dec 06, 2022 | 36.29 | 36.83 | 35.83 | 36.29 | 5,316,414 | -0.15(-0.41%) |
Dec 05, 2022 | 38.24 | 38.24 | 36.23 | 36.44 | 4,896,674 | -2.05(-5.32%) |
Dec 02, 2022 | 38.33 | 38.71 | 38.14 | 38.49 | 2,795,984 | -0.26(-0.67%) |
Dec 01, 2022 | 39.24 | 39.47 | 38.37 | 38.75 | 3,577,058 | -0.37(-0.94%) |
Nov 30, 2022 | 38.39 | 39.12 | 37.59 | 39.12 | 5,072,492 | +0.54(+1.41%) |
Nov 29, 2022 | 38.04 | 38.68 | 37.84 | 38.57 | 3,642,500 | +0.62(+1.63%) |
Nov 28, 2022 | 38.22 | 38.43 | 37.83 | 37.96 | 3,192,472 | -0.73(-1.89%) |
Nov 25, 2022 | 38.54 | 38.85 | 38.54 | 38.69 | 1,412,939 | +0.32(+0.84%) |
Nov 23, 2022 | 38.11 | 38.53 | 37.98 | 38.36 | 2,814,129 | +0.16(+0.41%) |
Nov 22, 2022 | 37.88 | 38.28 | 37.83 | 38.21 | 3,401,843 | +0.69(+1.85%) |
Nov 21, 2022 | 37.17 | 37.59 | 37.16 | 37.51 | 3,317,272 | +0.21(+0.57%) |
Nov 18, 2022 | 37.31 | 37.44 | 36.79 | 37.30 | 4,046,441 | +0.66(+1.81%) |
Nov 17, 2022 | 36.11 | 36.72 | 35.86 | 36.64 | 3,196,946 | -0.02(-0.05%) |
Nov 16, 2022 | 37.29 | 37.47 | 36.47 | 36.65 | 3,492,515 | -0.69(-1.85%) |
Nov 15, 2022 | 37.72 | 38.29 | 37.05 | 37.35 | 4,262,538 | +0.15(+0.40%) |
Nov 14, 2022 | 38.06 | 38.27 | 37.18 | 37.20 | 4,039,841 | -1.15(-3.01%) |
Nov 11, 2022 | 38.38 | 38.66 | 38.02 | 38.35 | 3,515,085 | +0.12(+0.31%) |
Nov 10, 2022 | 37.76 | 38.44 | 37.71 | 38.23 | 4,794,536 | +1.62(+4.44%) |
Nov 09, 2022 | 36.72 | 36.97 | 36.17 | 36.61 | 4,634,748 | -0.50(-1.34%) |
Nov 08, 2022 | 37.08 | 37.44 | 36.73 | 37.11 | 4,096,387 | -0.03(-0.07%) |
Nov 07, 2022 | 37.26 | 37.38 | 36.73 | 37.13 | 5,206,112 | +0.10(+0.27%) |
Nov 04, 2022 | 36.58 | 37.42 | 36.38 | 37.03 | 6,402,037 | +0.91(+2.53%) |
Nov 03, 2022 | 36.00 | 36.41 | 35.37 | 36.12 | 3,458,357 | -0.40(-1.09%) |
Nov 02, 2022 | 37.22 | 36.50 | 36.52 | 4,719,244 | -0.81(-2.18%) |