Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 02, 2023 | 0 | +0.00(+0.00%) | ||||
Feb 01, 2023 | 32.21 | 32.25 | 32.21 | 32.21 | 3,069,518 | +0.00(+0.00%) |
Jan 31, 2023 | 32.20 | 32.22 | 32.20 | 32.21 | 4,711,888 | +0.00(+0.00%) |
Jan 30, 2023 | 32.20 | 32.22 | 32.19 | 32.21 | 2,503,214 | +0.01(+0.03%) |
Jan 27, 2023 | 32.16 | 32.20 | 32.15 | 32.20 | 1,618,555 | +0.05(+0.16%) |
Jan 26, 2023 | 32.16 | 32.16 | 32.14 | 32.15 | 2,111,757 | -0.01(-0.03%) |
Jan 25, 2023 | 32.15 | 32.16 | 32.14 | 32.16 | 1,206,267 | +0.01(+0.03%) |
Jan 24, 2023 | 32.14 | 32.17 | 32.12 | 32.15 | 1,793,536 | -0.02(-0.06%) |
Jan 23, 2023 | 32.15 | 32.17 | 32.14 | 32.17 | 964,907 | +0.01(+0.03%) |
Jan 20, 2023 | 32.12 | 32.16 | 32.12 | 32.16 | 2,056,227 | +0.03(+0.09%) |
Jan 19, 2023 | 32.13 | 32.14 | 32.11 | 32.13 | 1,734,672 | +0.00(+0.00%) |
Jan 18, 2023 | 32.15 | 32.18 | 32.12 | 32.13 | 2,739,603 | -0.02(-0.06%) |
Jan 17, 2023 | 32.12 | 32.15 | 32.12 | 32.15 | 2,001,334 | +0.03(+0.09%) |
Jan 13, 2023 | 32.11 | 32.15 | 32.10 | 32.12 | 1,779,807 | +0.02(+0.06%) |
Jan 12, 2023 | 32.12 | 32.14 | 32.10 | 32.10 | 1,914,494 | -0.02(-0.06%) |
Jan 11, 2023 | 32.10 | 32.14 | 32.10 | 32.12 | 1,095,806 | +0.01(+0.03%) |
Jan 10, 2023 | 32.08 | 32.13 | 32.08 | 32.11 | 1,937,510 | +0.03(+0.09%) |
Jan 09, 2023 | 32.08 | 32.10 | 32.08 | 32.08 | 3,830,349 | +0.01(+0.03%) |
Jan 06, 2023 | 32.08 | 32.09 | 32.06 | 32.07 | 8,033,732 | -0.01(-0.03%) |
Jan 05, 2023 | 32.08 | 32.10 | 32.06 | 32.08 | 3,664,117 | +0.00(+0.00%) |
Jan 04, 2023 | 32.09 | 32.12 | 32.07 | 32.08 | 2,916,470 | -0.01(-0.03%) |
Jan 03, 2023 | 32.07 | 32.11 | 32.06 | 32.09 | 4,276,849 | +0.03(+0.09%) |
Dec 30, 2022 | 32.07 | 32.09 | 32.05 | 32.06 | 1,839,148 | -0.02(-0.06%) |
Dec 29, 2022 | 32.07 | 32.08 | 32.04 | 32.08 | 2,246,182 | +0.05(+0.16%) |
Dec 28, 2022 | 32.03 | 32.07 | 32.03 | 32.03 | 2,355,595 | +0.00(+0.00%) |
Dec 27, 2022 | 32.01 | 32.06 | 32.01 | 32.03 | 1,631,015 | -0.01(-0.03%) |
Dec 23, 2022 | 32.02 | 32.06 | 32.01 | 32.04 | 1,119,301 | -0.02(-0.06%) |
Dec 22, 2022 | 32.00 | 32.06 | 31.98 | 32.06 | 2,198,161 | +0.07(+0.22%) |
Dec 21, 2022 | 32.00 | 32.01 | 31.97 | 31.99 | 2,796,238 | +0.00(+0.00%) |
Dec 20, 2022 | 31.97 | 32.02 | 31.96 | 31.99 | 3,014,733 | +0.03(+0.09%) |
Dec 19, 2022 | 32.01 | 32.03 | 31.96 | 31.96 | 2,900,335 | -0.09(-0.28%) |
Dec 16, 2022 | 32.01 | 32.06 | 31.96 | 32.05 | 6,638,194 | +0.05(+0.16%) |
Dec 15, 2022 | 31.99 | 32.03 | 31.99 | 32.00 | 3,792,203 | +0.01(+0.03%) |
Dec 14, 2022 | 32.00 | 32.03 | 31.98 | 31.99 | 4,734,238 | +0.01(+0.03%) |
Dec 13, 2022 | 32.02 | 32.03 | 31.95 | 31.98 | 5,031,251 | +0.01(+0.03%) |
Dec 12, 2022 | 32.00 | 32.02 | 31.95 | 31.97 | 2,109,078 | -0.01(-0.03%) |
Dec 09, 2022 | 32.00 | 32.00 | 31.96 | 31.98 | 3,012,338 | +0.01(+0.03%) |
Dec 08, 2022 | 32.00 | 32.02 | 31.93 | 31.97 | 3,152,865 | -0.03(-0.09%) |
Dec 07, 2022 | 32.01 | 32.04 | 31.99 | 32.00 | 7,959,712 | +0.12(+0.38%) |
Dec 06, 2022 | 31.84 | 31.90 | 31.83 | 31.88 | 3,667,751 | +0.04(+0.13%) |
Dec 05, 2022 | 31.82 | 31.90 | 31.82 | 31.84 | 1,577,016 | +0.00(+0.00%) |
Dec 02, 2022 | 31.81 | 31.90 | 31.81 | 31.84 | 1,693,445 | +0.01(+0.03%) |