Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 40.24 | 41.03 | 40.16 | 40.94 | 2,382,445 | +0.97(+2.43%) |
Jan 30, 2023 | 39.18 | 40.29 | 39.18 | 39.97 | 2,064,514 | +0.16(+0.41%) |
Jan 27, 2023 | 40.03 | 40.28 | 39.70 | 39.80 | 2,351,346 | +0.56(+1.43%) |
Jan 26, 2023 | 39.20 | 39.35 | 38.77 | 39.24 | 1,301,956 | +0.41(+1.05%) |
Jan 25, 2023 | 38.47 | 38.90 | 38.36 | 38.83 | 1,286,315 | +0.29(+0.74%) |
Jan 24, 2023 | 38.17 | 38.83 | 37.87 | 38.55 | 1,936,686 | -0.13(-0.34%) |
Jan 23, 2023 | 38.53 | 38.81 | 38.39 | 38.68 | 1,256,040 | +0.23(+0.61%) |
Jan 20, 2023 | 38.02 | 38.51 | 37.83 | 38.44 | 1,659,046 | +0.61(+1.60%) |
Jan 19, 2023 | 37.49 | 37.92 | 37.17 | 37.84 | 2,013,402 | -0.13(-0.34%) |
Jan 18, 2023 | 38.72 | 38.81 | 37.75 | 37.97 | 1,941,468 | -0.35(-0.90%) |
Jan 17, 2023 | 38.52 | 38.88 | 38.31 | 38.31 | 2,124,728 | -0.20(-0.52%) |
Jan 13, 2023 | 38.10 | 38.53 | 37.93 | 38.51 | 1,464,504 | -0.11(-0.29%) |
Jan 12, 2023 | 38.07 | 38.84 | 37.93 | 38.62 | 2,108,076 | +0.91(+2.41%) |
Jan 11, 2023 | 37.32 | 37.79 | 37.20 | 37.72 | 2,310,935 | +0.42(+1.14%) |
Jan 10, 2023 | 36.75 | 37.33 | 36.61 | 37.29 | 1,751,792 | +0.72(+1.96%) |
Jan 09, 2023 | 37.23 | 37.35 | 36.49 | 36.57 | 2,739,243 | -0.79(-2.11%) |
Jan 06, 2023 | 36.62 | 37.56 | 36.49 | 37.36 | 1,636,402 | +1.00(+2.74%) |
Jan 05, 2023 | 35.68 | 36.85 | 35.53 | 36.36 | 1,887,769 | +0.34(+0.94%) |
Jan 04, 2023 | 35.32 | 36.33 | 35.14 | 36.03 | 1,925,857 | +1.16(+3.33%) |
Jan 03, 2023 | 35.33 | 35.45 | 34.73 | 34.87 | 2,036,509 | +0.02(+0.05%) |
Dec 30, 2022 | 34.75 | 35.06 | 34.62 | 34.85 | 959,757 | -0.18(-0.52%) |
Dec 29, 2022 | 34.60 | 35.12 | 34.44 | 35.03 | 1,009,264 | +0.85(+2.48%) |
Dec 28, 2022 | 34.88 | 35.01 | 34.08 | 34.18 | 1,317,328 | -0.58(-1.67%) |
Dec 27, 2022 | 34.59 | 35.04 | 34.46 | 34.76 | 1,316,148 | +0.13(+0.38%) |
Dec 23, 2022 | 34.30 | 34.68 | 34.06 | 34.63 | 1,228,889 | +0.37(+1.09%) |
Dec 22, 2022 | 34.98 | 35.07 | 33.73 | 34.26 | 1,949,729 | -1.24(-3.49%) |
Dec 21, 2022 | 35.50 | 35.74 | 35.26 | 35.50 | 1,421,633 | +0.47(+1.33%) |
Dec 20, 2022 | 35.18 | 35.70 | 35.00 | 35.03 | 1,682,919 | -0.14(-0.39%) |
Dec 19, 2022 | 35.27 | 35.71 | 34.90 | 35.17 | 1,538,929 | +0.07(+0.20%) |
Dec 16, 2022 | 34.90 | 35.37 | 34.62 | 35.10 | 4,106,296 | -0.22(-0.61%) |
Dec 15, 2022 | 35.21 | 35.48 | 35.01 | 35.32 | 1,627,549 | -0.32(-0.90%) |
Dec 14, 2022 | 35.27 | 36.02 | 35.27 | 35.64 | 2,570,036 | +0.03(+0.10%) |
Dec 13, 2022 | 36.81 | 37.28 | 35.28 | 35.60 | 2,427,934 | -0.19(-0.53%) |
Dec 12, 2022 | 34.95 | 35.95 | 34.72 | 35.79 | 1,769,894 | +0.75(+2.15%) |
Dec 09, 2022 | 35.00 | 35.40 | 34.87 | 35.04 | 1,424,425 | -0.23(-0.66%) |
Dec 08, 2022 | 35.88 | 35.88 | 35.20 | 35.27 | 1,816,921 | -0.38(-1.07%) |
Dec 07, 2022 | 35.42 | 36.22 | 35.27 | 35.65 | 2,880,472 | +0.16(+0.44%) |
Dec 06, 2022 | 36.69 | 37.37 | 35.19 | 35.50 | 4,877,646 | -0.79(-2.17%) |
Dec 05, 2022 | 36.47 | 36.56 | 36.05 | 36.29 | 1,471,128 | -0.67(-1.80%) |
Dec 02, 2022 | 36.47 | 37.09 | 36.26 | 36.95 | 1,818,961 | +0.02(+0.05%) |
Dec 01, 2022 | 36.87 | 37.33 | 36.52 | 36.94 | 2,012,715 | +0.13(+0.35%) |
Nov 30, 2022 | 36.28 | 36.81 | 35.73 | 36.81 | 3,581,010 | +0.65(+1.80%) |
Nov 29, 2022 | 36.09 | 36.46 | 35.94 | 36.16 | 1,603,968 | +0.34(+0.96%) |
Nov 28, 2022 | 36.32 | 36.34 | 35.71 | 35.81 | 1,929,770 | -0.61(-1.68%) |
Nov 25, 2022 | 36.29 | 36.46 | 36.07 | 36.42 | 893,705 | +0.20(+0.55%) |
Nov 23, 2022 | 36.44 | 36.49 | 35.93 | 36.23 | 1,475,243 | -0.41(-1.11%) |
Nov 22, 2022 | 36.43 | 36.65 | 36.25 | 36.63 | 1,676,522 | +0.50(+1.38%) |
Nov 21, 2022 | 36.09 | 36.37 | 35.74 | 36.13 | 2,309,784 | -0.28(-0.76%) |
Nov 18, 2022 | 36.29 | 36.48 | 35.57 | 36.41 | 3,227,890 | +0.78(+2.18%) |
Nov 17, 2022 | 35.15 | 35.64 | 34.71 | 35.63 | 2,155,164 | -0.11(-0.31%) |
Nov 16, 2022 | 36.55 | 36.81 | 35.68 | 35.74 | 2,681,396 | -1.16(-3.13%) |
Nov 15, 2022 | 36.54 | 37.42 | 36.53 | 36.90 | 2,832,439 | +0.70(+1.93%) |
Nov 14, 2022 | 36.49 | 37.09 | 36.05 | 36.20 | 3,192,351 | -0.38(-1.04%) |
Nov 11, 2022 | 35.49 | 36.77 | 35.36 | 36.58 | 2,827,524 | +1.25(+3.54%) |
Nov 10, 2022 | 34.49 | 35.39 | 34.49 | 35.33 | 2,418,588 | +2.10(+6.31%) |
Nov 09, 2022 | 33.08 | 33.68 | 33.07 | 33.23 | 2,096,431 | -0.27(-0.80%) |
Nov 08, 2022 | 33.12 | 33.72 | 32.93 | 33.50 | 3,085,514 | +0.51(+1.54%) |
Nov 07, 2022 | 33.07 | 33.12 | 32.27 | 32.99 | 1,796,721 | +0.28(+0.84%) |
Nov 04, 2022 | 31.97 | 33.27 | 31.89 | 32.72 | 3,147,600 | +1.42(+4.55%) |
Nov 03, 2022 | 30.85 | 32.13 | 30.72 | 31.29 | 2,865,192 | -0.04(-0.14%) |
Nov 02, 2022 | 31.92 | 31.32 | 31.34 | 3,394,324 | -0.84(-2.60%) |