Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 34.40 | 34.86 | 34.31 | 34.57 | 5,790,251 | +0.29(+0.85%) |
Jan 30, 2023 | 34.80 | 35.65 | 34.25 | 34.28 | 7,222,231 | -0.74(-2.12%) |
Jan 27, 2023 | 34.29 | 35.18 | 34.26 | 35.03 | 8,492,953 | +0.52(+1.51%) |
Jan 26, 2023 | 34.80 | 35.13 | 33.65 | 34.51 | 17,283,188 | -1.13(-3.17%) |
Jan 25, 2023 | 35.20 | 35.66 | 35.05 | 35.64 | 6,616,897 | +0.18(+0.52%) |
Jan 24, 2023 | 37.24 | 37.24 | 35.20 | 35.45 | 4,030,204 | -0.01(-0.03%) |
Jan 23, 2023 | 35.90 | 35.95 | 35.31 | 35.46 | 6,307,525 | -0.36(-1.00%) |
Jan 20, 2023 | 35.59 | 35.87 | 35.23 | 35.82 | 5,977,759 | +0.59(+1.67%) |
Jan 19, 2023 | 34.80 | 35.45 | 34.53 | 35.23 | 5,679,772 | +0.14(+0.41%) |
Jan 18, 2023 | 36.37 | 36.45 | 34.60 | 35.09 | 9,542,604 | -0.72(-2.00%) |
Jan 17, 2023 | 35.75 | 35.86 | 35.22 | 35.80 | 7,023,957 | +0.05(+0.14%) |
Jan 13, 2023 | 34.82 | 35.78 | 34.70 | 35.75 | 5,779,309 | +0.02(+0.05%) |
Jan 12, 2023 | 35.28 | 35.78 | 34.90 | 35.73 | 8,311,869 | +0.97(+2.78%) |
Jan 11, 2023 | 34.42 | 35.20 | 34.26 | 34.77 | 9,262,167 | -0.23(-0.66%) |
Jan 10, 2023 | 34.30 | 35.03 | 34.03 | 35.00 | 5,615,139 | +0.58(+1.68%) |
Jan 09, 2023 | 33.93 | 34.73 | 33.75 | 34.42 | 8,137,695 | +0.69(+2.03%) |
Jan 06, 2023 | 31.73 | 33.78 | 31.57 | 33.73 | 11,088,996 | +1.49(+4.62%) |
Jan 05, 2023 | 31.97 | 32.53 | 31.97 | 32.24 | 5,404,484 | -0.09(-0.27%) |
Jan 04, 2023 | 31.49 | 32.73 | 31.49 | 32.33 | 9,184,785 | +0.98(+3.13%) |
Jan 03, 2023 | 32.52 | 32.53 | 30.87 | 31.35 | 11,915,639 | -1.03(-3.18%) |
Dec 30, 2022 | 31.88 | 32.57 | 31.84 | 32.38 | 9,299,709 | +0.28(+0.87%) |
Dec 29, 2022 | 31.11 | 32.28 | 30.97 | 32.10 | 12,275,652 | +1.14(+3.70%) |
Dec 28, 2022 | 32.17 | 32.30 | 30.95 | 30.95 | 18,353,950 | -1.68(-5.16%) |
Dec 27, 2022 | 33.28 | 33.54 | 32.36 | 32.64 | 15,735,545 | -2.07(-5.96%) |
Dec 23, 2022 | 34.00 | 34.71 | 33.83 | 34.70 | 3,471,229 | +0.61(+1.78%) |
Dec 22, 2022 | 35.16 | 35.23 | 33.74 | 34.10 | 5,785,568 | -1.10(-3.11%) |
Dec 21, 2022 | 35.25 | 35.62 | 35.15 | 35.19 | 3,829,536 | +0.20(+0.58%) |
Dec 20, 2022 | 34.84 | 35.34 | 34.74 | 34.99 | 3,470,466 | +0.04(+0.11%) |
Dec 19, 2022 | 35.94 | 36.15 | 34.94 | 34.95 | 4,174,150 | -0.89(-2.49%) |
Dec 16, 2022 | 35.60 | 36.16 | 35.34 | 35.85 | 9,241,379 | -0.01(-0.03%) |
Dec 15, 2022 | 36.33 | 36.53 | 35.56 | 35.86 | 6,042,888 | -0.82(-2.23%) |
Dec 14, 2022 | 36.64 | 36.98 | 36.22 | 36.67 | 5,821,554 | +0.36(+0.98%) |
Dec 13, 2022 | 38.27 | 38.37 | 35.76 | 36.32 | 6,840,975 | -1.12(-3.00%) |
Dec 12, 2022 | 36.46 | 37.49 | 36.31 | 37.44 | 5,098,915 | +0.89(+2.45%) |
Dec 09, 2022 | 35.83 | 36.63 | 35.72 | 36.55 | 5,905,170 | +0.50(+1.39%) |
Dec 08, 2022 | 36.69 | 37.15 | 35.89 | 36.05 | 6,902,224 | -0.31(-0.85%) |
Dec 07, 2022 | 37.85 | 37.85 | 35.95 | 36.36 | 9,051,942 | -1.80(-4.71%) |
Dec 06, 2022 | 38.17 | 38.32 | 37.83 | 38.16 | 4,409,144 | +0.17(+0.46%) |
Dec 05, 2022 | 38.00 | 38.83 | 37.64 | 37.98 | 5,684,454 | -0.24(-0.63%) |
Dec 02, 2022 | 38.12 | 38.38 | 37.90 | 38.22 | 5,524,939 | -0.32(-0.82%) |
Dec 01, 2022 | 38.46 | 38.66 | 38.18 | 38.54 | 5,391,833 | +0.16(+0.43%) |
Nov 30, 2022 | 37.77 | 38.40 | 37.32 | 38.38 | 4,983,308 | +0.63(+1.68%) |
Nov 29, 2022 | 37.15 | 37.87 | 37.15 | 37.74 | 4,813,034 | +0.65(+1.76%) |
Nov 28, 2022 | 37.46 | 37.64 | 36.99 | 37.09 | 4,714,586 | -0.63(-1.66%) |
Nov 25, 2022 | 37.12 | 38.05 | 37.08 | 37.71 | 2,418,976 | +0.57(+1.53%) |
Nov 23, 2022 | 36.80 | 37.44 | 36.67 | 37.15 | 4,190,381 | +0.44(+1.21%) |
Nov 22, 2022 | 36.37 | 36.77 | 35.95 | 36.70 | 3,151,613 | +0.40(+1.11%) |
Nov 21, 2022 | 36.60 | 36.95 | 36.22 | 36.30 | 3,131,671 | -0.35(-0.94%) |
Nov 18, 2022 | 36.80 | 37.17 | 36.26 | 36.65 | 3,293,610 | +0.46(+1.28%) |
Nov 17, 2022 | 35.96 | 36.26 | 35.87 | 36.18 | 3,883,202 | -0.35(-0.95%) |
Nov 16, 2022 | 36.89 | 36.92 | 36.33 | 36.53 | 4,831,694 | -0.62(-1.68%) |
Nov 15, 2022 | 36.81 | 37.47 | 36.61 | 37.16 | 7,636,285 | +0.86(+2.36%) |
Nov 14, 2022 | 36.62 | 36.84 | 36.28 | 36.30 | 8,582,814 | -0.59(-1.59%) |
Nov 11, 2022 | 37.58 | 37.75 | 36.84 | 36.89 | 8,550,536 | -0.44(-1.18%) |
Nov 10, 2022 | 36.92 | 37.69 | 36.38 | 37.33 | 5,796,326 | +1.56(+4.35%) |
Nov 09, 2022 | 35.66 | 36.30 | 35.50 | 35.77 | 3,498,847 | -0.23(-0.64%) |
Nov 08, 2022 | 35.97 | 36.18 | 35.61 | 36.00 | 4,589,651 | +0.04(+0.11%) |
Nov 07, 2022 | 35.88 | 36.25 | 35.38 | 35.96 | 5,263,102 | +0.31(+0.86%) |
Nov 04, 2022 | 36.26 | 36.54 | 35.39 | 35.66 | 4,844,480 | +0.12(+0.32%) |
Nov 03, 2022 | 34.58 | 35.82 | 34.12 | 35.54 | 5,335,607 | +0.44(+1.26%) |
Nov 02, 2022 | 35.29 | 36.15 | 35.09 | 35.10 | 7,609,588 | -0.42(-1.19%) |