Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 38.32 | 38.81 | 38.08 | 38.67 | 3,636,764 | +0.17(+0.44%) |
Jan 30, 2023 | 39.00 | 39.18 | 38.50 | 38.50 | 4,104,989 | -0.70(-1.80%) |
Jan 27, 2023 | 39.63 | 39.74 | 39.00 | 39.20 | 5,090,474 | -0.78(-1.96%) |
Jan 26, 2023 | 40.62 | 40.65 | 39.53 | 39.99 | 7,433,366 | -0.83(-2.04%) |
Jan 25, 2023 | 39.70 | 40.86 | 39.62 | 40.82 | 3,920,698 | +0.49(+1.21%) |
Jan 24, 2023 | 39.57 | 40.43 | 39.05 | 40.33 | 4,708,121 | +0.60(+1.50%) |
Jan 23, 2023 | 39.38 | 39.82 | 39.03 | 39.74 | 4,269,582 | -0.24(-0.60%) |
Jan 20, 2023 | 39.11 | 40.01 | 38.78 | 39.98 | 4,682,021 | +0.67(+1.69%) |
Jan 19, 2023 | 38.60 | 39.58 | 38.35 | 39.31 | 5,789,928 | +1.03(+2.70%) |
Jan 18, 2023 | 39.57 | 39.86 | 38.28 | 38.28 | 6,263,819 | -0.54(-1.38%) |
Jan 17, 2023 | 39.81 | 39.84 | 38.49 | 38.82 | 8,790,772 | -1.29(-3.22%) |
Jan 13, 2023 | 39.46 | 40.25 | 39.42 | 40.11 | 5,265,253 | +0.50(+1.25%) |
Jan 12, 2023 | 39.50 | 39.75 | 38.75 | 39.61 | 4,904,337 | +0.79(+2.05%) |
Jan 11, 2023 | 39.45 | 39.55 | 38.54 | 38.82 | 3,793,047 | -0.58(-1.46%) |
Jan 10, 2023 | 38.84 | 39.41 | 38.42 | 39.39 | 4,537,619 | +0.76(+1.98%) |
Jan 09, 2023 | 39.57 | 39.61 | 38.58 | 38.63 | 5,634,734 | -0.57(-1.44%) |
Jan 06, 2023 | 38.62 | 39.34 | 37.93 | 39.19 | 7,012,258 | +1.34(+3.54%) |
Jan 05, 2023 | 37.63 | 37.90 | 37.06 | 37.85 | 5,524,917 | -0.51(-1.32%) |
Jan 04, 2023 | 37.25 | 38.54 | 37.15 | 38.36 | 8,289,541 | +1.77(+4.83%) |
Jan 03, 2023 | 36.15 | 37.19 | 36.06 | 36.59 | 6,254,997 | +1.20(+3.39%) |
Dec 30, 2022 | 35.75 | 35.78 | 35.09 | 35.39 | 4,315,940 | -0.28(-0.78%) |
Dec 29, 2022 | 35.89 | 36.21 | 35.58 | 35.67 | 3,107,409 | +0.25(+0.70%) |
Dec 28, 2022 | 36.34 | 36.43 | 35.31 | 35.42 | 5,795,181 | -1.41(-3.83%) |
Dec 27, 2022 | 36.10 | 37.34 | 35.96 | 36.83 | 5,456,663 | +0.97(+2.71%) |
Dec 23, 2022 | 35.58 | 36.19 | 34.87 | 35.86 | 4,565,302 | +0.38(+1.06%) |
Dec 22, 2022 | 35.15 | 35.50 | 34.51 | 35.48 | 5,629,158 | -0.39(-1.08%) |
Dec 21, 2022 | 35.57 | 36.16 | 35.57 | 35.87 | 5,105,889 | +0.48(+1.35%) |
Dec 20, 2022 | 34.50 | 35.73 | 34.45 | 35.39 | 8,213,631 | +1.58(+4.67%) |
Dec 19, 2022 | 34.72 | 34.91 | 33.64 | 33.81 | 7,088,277 | -0.98(-2.82%) |
Dec 16, 2022 | 34.08 | 34.90 | 33.91 | 34.79 | 7,421,655 | +0.71(+2.09%) |
Dec 15, 2022 | 34.56 | 34.79 | 34.04 | 34.08 | 9,959,941 | -1.62(-4.54%) |
Dec 14, 2022 | 35.99 | 36.20 | 35.08 | 35.70 | 6,751,790 | -0.35(-0.96%) |
Dec 13, 2022 | 36.65 | 37.01 | 35.68 | 36.05 | 6,440,291 | +0.97(+2.76%) |
Dec 12, 2022 | 35.05 | 35.27 | 34.57 | 35.08 | 4,977,430 | -0.18(-0.50%) |
Dec 09, 2022 | 35.86 | 36.61 | 35.23 | 35.26 | 6,887,196 | -0.46(-1.30%) |
Dec 08, 2022 | 36.04 | 36.29 | 35.49 | 35.72 | 3,136,793 | +0.07(+0.19%) |
Dec 07, 2022 | 35.12 | 35.94 | 35.05 | 35.65 | 7,169,019 | +0.93(+2.67%) |
Dec 06, 2022 | 35.37 | 35.66 | 34.64 | 34.72 | 4,161,661 | -0.24(-0.68%) |
Dec 05, 2022 | 36.22 | 36.29 | 34.84 | 34.96 | 8,944,355 | -1.80(-4.89%) |
Dec 02, 2022 | 35.91 | 36.95 | 35.65 | 36.76 | 5,066,242 | +0.09(+0.24%) |
Dec 01, 2022 | 36.18 | 36.84 | 35.76 | 36.67 | 8,209,883 | +1.39(+3.95%) |
Nov 30, 2022 | 34.50 | 35.51 | 33.90 | 35.28 | 8,458,836 | +1.23(+3.63%) |
Nov 29, 2022 | 33.53 | 34.31 | 33.50 | 34.04 | 6,532,051 | +1.04(+3.14%) |
Nov 28, 2022 | 34.50 | 34.53 | 32.93 | 33.00 | 7,700,425 | -1.79(-5.14%) |
Nov 25, 2022 | 35.06 | 35.11 | 34.62 | 34.79 | 3,193,696 | -0.45(-1.29%) |
Nov 23, 2022 | 34.56 | 35.36 | 34.16 | 35.25 | 5,885,502 | +0.67(+1.94%) |
Nov 22, 2022 | 33.20 | 34.57 | 33.20 | 34.57 | 9,145,847 | +1.57(+4.76%) |
Nov 21, 2022 | 32.98 | 33.07 | 32.36 | 33.00 | 4,851,775 | -0.17(-0.51%) |
Nov 18, 2022 | 32.78 | 33.32 | 32.64 | 33.17 | 4,473,343 | +0.29(+0.87%) |
Nov 17, 2022 | 32.72 | 33.03 | 32.44 | 32.89 | 7,076,117 | -0.38(-1.13%) |
Nov 16, 2022 | 33.53 | 33.80 | 33.23 | 33.26 | 5,300,971 | -0.43(-1.29%) |
Nov 15, 2022 | 34.69 | 34.73 | 33.44 | 33.70 | 9,282,164 | -0.55(-1.61%) |
Nov 14, 2022 | 34.04 | 34.58 | 33.81 | 34.25 | 5,904,120 | +0.00(+0.00%) |
Nov 11, 2022 | 34.06 | 34.44 | 33.70 | 34.25 | 7,468,597 | +0.09(+0.26%) |
Nov 10, 2022 | 33.56 | 34.31 | 32.91 | 34.16 | 14,103,524 | +2.70(+8.57%) |
Nov 09, 2022 | 32.31 | 32.75 | 31.36 | 31.46 | 9,259,640 | -0.99(-3.04%) |
Nov 08, 2022 | 31.10 | 32.93 | 30.82 | 32.45 | 13,689,006 | +1.38(+4.45%) |
Nov 07, 2022 | 30.89 | 31.19 | 30.47 | 31.07 | 6,661,324 | +0.22(+0.70%) |
Nov 04, 2022 | 29.45 | 30.86 | 29.42 | 30.85 | 19,352,958 | +2.97(+10.66%) |
Nov 03, 2022 | 27.76 | 28.46 | 27.50 | 27.88 | 8,496,102 | -0.23(-0.81%) |
Nov 02, 2022 | 30.14 | 30.38 | 28.11 | 28.11 | 12,543,885 | -1.93(-6.41%) |