Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 38.13 | 38.41 | 37.99 | 38.40 | 1,693,415 | +0.29(+0.77%) |
Jan 30, 2023 | 37.90 | 38.34 | 37.88 | 38.11 | 1,508,400 | +0.10(+0.26%) |
Jan 27, 2023 | 37.92 | 38.10 | 37.78 | 38.01 | 1,019,881 | -0.06(-0.17%) |
Jan 26, 2023 | 37.88 | 38.08 | 37.78 | 38.08 | 867,114 | +0.35(+0.93%) |
Jan 25, 2023 | 37.58 | 37.80 | 37.32 | 37.73 | 1,144,173 | +0.16(+0.43%) |
Jan 24, 2023 | 37.57 | 37.92 | 37.24 | 37.57 | 1,437,086 | +0.04(+0.11%) |
Jan 23, 2023 | 37.66 | 37.85 | 37.33 | 37.52 | 1,703,666 | -0.39(-1.03%) |
Jan 20, 2023 | 37.50 | 37.91 | 37.22 | 37.91 | 1,155,059 | +0.45(+1.21%) |
Jan 19, 2023 | 37.49 | 37.71 | 37.26 | 37.46 | 3,480,367 | -0.15(-0.39%) |
Jan 18, 2023 | 38.23 | 38.30 | 37.52 | 37.61 | 1,404,827 | -0.55(-1.45%) |
Jan 17, 2023 | 38.09 | 38.44 | 38.03 | 38.16 | 1,710,109 | +0.28(+0.73%) |
Jan 13, 2023 | 37.46 | 37.98 | 37.40 | 37.88 | 1,491,840 | +0.19(+0.52%) |
Jan 12, 2023 | 37.15 | 37.71 | 36.94 | 37.69 | 1,819,859 | +0.70(+1.89%) |
Jan 11, 2023 | 37.26 | 37.39 | 36.75 | 36.99 | 1,363,458 | -0.17(-0.46%) |
Jan 10, 2023 | 37.25 | 37.25 | 36.93 | 37.16 | 945,624 | -0.06(-0.15%) |
Jan 09, 2023 | 37.32 | 37.56 | 37.07 | 37.22 | 1,438,875 | +0.00(+0.00%) |
Jan 06, 2023 | 36.67 | 37.23 | 36.51 | 37.22 | 1,606,023 | +0.87(+2.39%) |
Jan 05, 2023 | 36.36 | 36.40 | 36.06 | 36.35 | 1,378,151 | -0.13(-0.36%) |
Jan 04, 2023 | 36.17 | 36.60 | 35.95 | 36.48 | 1,953,772 | +0.71(+1.97%) |
Jan 03, 2023 | 35.51 | 35.78 | 35.24 | 35.77 | 1,371,907 | +0.09(+0.25%) |
Dec 30, 2022 | 35.72 | 36.01 | 35.44 | 35.68 | 1,438,339 | -0.14(-0.39%) |
Dec 29, 2022 | 35.45 | 35.96 | 35.32 | 35.82 | 1,516,955 | +0.59(+1.68%) |
Dec 28, 2022 | 35.88 | 36.09 | 35.23 | 35.23 | 1,311,826 | -0.71(-1.97%) |
Dec 27, 2022 | 35.88 | 36.04 | 35.79 | 35.93 | 906,663 | +0.08(+0.23%) |
Dec 23, 2022 | 35.56 | 35.88 | 35.46 | 35.85 | 1,019,201 | +0.23(+0.64%) |
Dec 22, 2022 | 35.56 | 35.65 | 35.24 | 35.63 | 1,469,273 | -0.13(-0.36%) |
Dec 21, 2022 | 35.72 | 35.88 | 35.63 | 35.76 | 9,754,916 | +0.20(+0.57%) |
Dec 20, 2022 | 35.48 | 35.73 | 35.23 | 35.55 | 1,406,294 | +0.06(+0.18%) |
Dec 19, 2022 | 35.97 | 36.08 | 35.38 | 35.49 | 7,245,412 | -0.34(-0.95%) |
Dec 16, 2022 | 35.70 | 35.87 | 35.36 | 35.83 | 8,674,353 | -0.24(-0.68%) |
Dec 15, 2022 | 36.70 | 36.83 | 35.97 | 36.07 | 2,298,950 | -0.91(-2.46%) |
Dec 14, 2022 | 37.21 | 37.48 | 36.88 | 36.98 | 1,982,925 | +0.49(+1.35%) |
Dec 13, 2022 | 36.79 | 36.98 | 36.45 | 36.49 | 5,452,988 | +0.14(+0.39%) |
Dec 12, 2022 | 36.17 | 36.47 | 36.12 | 36.35 | 1,531,812 | -0.03(-0.09%) |
Dec 09, 2022 | 36.50 | 36.75 | 36.35 | 36.38 | 3,750,872 | -0.20(-0.56%) |
Dec 08, 2022 | 36.64 | 36.80 | 36.49 | 36.58 | 1,179,342 | +0.03(+0.09%) |
Dec 07, 2022 | 36.58 | 36.77 | 36.47 | 36.55 | 1,282,067 | -0.05(-0.15%) |
Dec 06, 2022 | 36.80 | 37.00 | 36.52 | 36.61 | 1,186,183 | -0.29(-0.79%) |
Dec 05, 2022 | 37.09 | 37.34 | 36.81 | 36.90 | 2,146,473 | -0.16(-0.44%) |
Dec 02, 2022 | 37.01 | 37.20 | 36.83 | 37.06 | 1,169,303 | -0.21(-0.57%) |
Dec 01, 2022 | 37.57 | 37.60 | 37.20 | 37.27 | 1,642,724 | -0.08(-0.21%) |
Nov 30, 2022 | 37.17 | 37.43 | 36.70 | 37.35 | 1,500,504 | +0.42(+1.13%) |
Nov 29, 2022 | 37.12 | 37.17 | 36.69 | 36.94 | 991,818 | -0.27(-0.74%) |
Nov 28, 2022 | 37.34 | 37.56 | 37.07 | 37.21 | 1,607,192 | -0.45(-1.19%) |
Nov 25, 2022 | 37.52 | 37.70 | 37.40 | 37.66 | 551,320 | +0.29(+0.78%) |
Nov 23, 2022 | 37.02 | 37.37 | 36.97 | 37.37 | 1,233,349 | +0.22(+0.59%) |
Nov 22, 2022 | 37.15 | 37.20 | 36.74 | 37.15 | 1,151,760 | +0.20(+0.53%) |
Nov 21, 2022 | 37.19 | 37.24 | 36.88 | 36.95 | 1,187,248 | -0.16(-0.44%) |
Nov 18, 2022 | 36.65 | 37.16 | 36.50 | 37.12 | 1,694,243 | +0.65(+1.78%) |
Nov 17, 2022 | 36.36 | 36.51 | 36.17 | 36.47 | 1,505,922 | -0.20(-0.56%) |
Nov 16, 2022 | 36.58 | 36.95 | 36.58 | 36.67 | 1,126,443 | +0.09(+0.26%) |
Nov 15, 2022 | 37.00 | 37.16 | 36.49 | 36.58 | 1,608,167 | -0.29(-0.79%) |
Nov 14, 2022 | 37.05 | 37.22 | 36.85 | 36.87 | 1,198,018 | -0.12(-0.32%) |
Nov 11, 2022 | 36.89 | 37.00 | 36.44 | 36.98 | 1,126,655 | +0.24(+0.64%) |
Nov 10, 2022 | 36.24 | 36.78 | 36.17 | 36.75 | 1,881,932 | +1.23(+3.47%) |
Nov 09, 2022 | 35.67 | 36.07 | 35.47 | 35.52 | 5,339,513 | -0.35(-0.98%) |
Nov 08, 2022 | 35.86 | 36.30 | 35.63 | 35.87 | 1,452,228 | +0.06(+0.18%) |
Nov 07, 2022 | 35.98 | 36.06 | 35.62 | 35.81 | 1,743,070 | -0.15(-0.41%) |
Nov 04, 2022 | 36.03 | 36.20 | 35.45 | 35.96 | 2,184,780 | +0.59(+1.66%) |
Nov 03, 2022 | 34.90 | 35.57 | 34.74 | 35.37 | 2,617,251 | +0.05(+0.16%) |
Nov 02, 2022 | 35.62 | 35.29 | 35.31 | 2,947,442 | -0.12(-0.33%) |