Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 38.39 | 38.50 | 37.86 | 38.36 | 7,857,447 | +0.15(+0.40%) |
Jan 30, 2023 | 37.65 | 38.41 | 37.64 | 38.21 | 6,580,534 | +0.64(+1.71%) |
Jan 27, 2023 | 37.51 | 37.63 | 36.99 | 37.56 | 5,510,635 | +0.03(+0.08%) |
Jan 26, 2023 | 37.72 | 37.72 | 37.06 | 37.53 | 5,732,679 | -0.27(-0.73%) |
Jan 25, 2023 | 37.53 | 37.90 | 37.18 | 37.81 | 4,688,599 | +0.12(+0.33%) |
Jan 24, 2023 | 38.05 | 38.24 | 37.45 | 37.69 | 6,161,220 | -0.42(-1.09%) |
Jan 23, 2023 | 37.88 | 38.29 | 37.72 | 38.10 | 6,941,992 | +0.36(+0.95%) |
Jan 20, 2023 | 37.80 | 37.85 | 37.20 | 37.74 | 9,270,741 | -0.15(-0.40%) |
Jan 19, 2023 | 37.53 | 38.18 | 37.52 | 37.89 | 10,333,129 | +0.36(+0.96%) |
Jan 18, 2023 | 39.85 | 39.94 | 37.44 | 37.53 | 21,157,170 | -2.53(-6.31%) |
Jan 17, 2023 | 40.09 | 40.34 | 39.97 | 40.06 | 10,343,695 | -0.09(-0.21%) |
Jan 13, 2023 | 39.97 | 40.28 | 39.93 | 40.15 | 6,416,152 | -0.01(-0.02%) |
Jan 12, 2023 | 40.32 | 40.43 | 40.00 | 40.16 | 7,432,578 | -0.12(-0.31%) |
Jan 11, 2023 | 40.22 | 40.40 | 39.99 | 40.28 | 9,034,265 | +0.22(+0.54%) |
Jan 10, 2023 | 39.89 | 40.29 | 39.88 | 40.06 | 7,317,386 | +0.12(+0.31%) |
Jan 09, 2023 | 40.12 | 40.51 | 39.93 | 39.94 | 10,326,031 | -0.37(-0.92%) |
Jan 06, 2023 | 39.69 | 40.49 | 39.54 | 40.31 | 6,787,903 | +1.19(+3.05%) |
Jan 05, 2023 | 39.17 | 39.36 | 38.98 | 39.12 | 6,982,805 | +0.09(+0.22%) |
Jan 04, 2023 | 38.84 | 39.36 | 38.77 | 39.03 | 8,661,135 | +0.44(+1.13%) |
Jan 03, 2023 | 38.36 | 38.67 | 38.13 | 38.59 | 6,074,770 | +0.07(+0.17%) |
Dec 30, 2022 | 38.40 | 38.68 | 38.24 | 38.53 | 4,590,857 | +0.03(+0.07%) |
Dec 29, 2022 | 38.23 | 38.60 | 38.16 | 38.50 | 4,130,458 | +0.23(+0.59%) |
Dec 28, 2022 | 38.87 | 38.98 | 38.22 | 38.27 | 4,992,064 | -0.49(-1.27%) |
Dec 27, 2022 | 38.44 | 38.84 | 38.34 | 38.77 | 5,598,240 | +0.42(+1.09%) |
Dec 23, 2022 | 38.24 | 38.49 | 38.21 | 38.35 | 5,227,998 | +0.15(+0.40%) |
Dec 22, 2022 | 37.97 | 38.47 | 37.68 | 38.20 | 7,219,926 | +0.17(+0.45%) |
Dec 21, 2022 | 37.86 | 38.22 | 37.77 | 38.03 | 5,095,226 | +0.37(+0.98%) |
Dec 20, 2022 | 37.88 | 37.91 | 37.36 | 37.66 | 5,837,929 | -0.30(-0.80%) |
Dec 19, 2022 | 37.88 | 38.29 | 37.71 | 37.96 | 7,679,970 | +0.18(+0.48%) |
Dec 16, 2022 | 37.38 | 37.83 | 37.09 | 37.78 | 11,496,279 | +0.09(+0.23%) |
Dec 15, 2022 | 37.87 | 37.89 | 37.35 | 37.70 | 6,488,476 | -0.31(-0.82%) |
Dec 14, 2022 | 37.99 | 38.42 | 37.85 | 38.01 | 7,544,799 | +0.18(+0.48%) |
Dec 13, 2022 | 38.33 | 38.45 | 37.81 | 37.83 | 6,125,603 | -0.29(-0.77%) |
Dec 12, 2022 | 37.88 | 38.15 | 37.70 | 38.12 | 4,996,521 | +0.32(+0.85%) |
Dec 09, 2022 | 38.16 | 38.27 | 37.77 | 37.80 | 6,220,766 | -0.19(-0.50%) |
Dec 08, 2022 | 37.80 | 38.12 | 37.64 | 37.99 | 6,437,762 | +0.24(+0.63%) |
Dec 07, 2022 | 37.62 | 37.80 | 37.25 | 37.75 | 5,608,110 | +0.44(+1.19%) |
Dec 06, 2022 | 37.45 | 38.11 | 37.15 | 37.31 | 5,426,528 | -0.19(-0.50%) |
Dec 05, 2022 | 37.44 | 37.60 | 37.26 | 37.50 | 5,268,053 | -0.20(-0.53%) |
Dec 02, 2022 | 37.16 | 37.74 | 37.14 | 37.70 | 5,109,563 | +0.32(+0.86%) |
Dec 01, 2022 | 37.35 | 37.95 | 37.20 | 37.37 | 8,146,645 | +0.13(+0.36%) |
Nov 30, 2022 | 36.72 | 37.28 | 36.31 | 37.24 | 9,163,954 | +0.29(+0.79%) |
Nov 29, 2022 | 36.69 | 36.99 | 36.61 | 36.95 | 5,043,841 | +0.16(+0.44%) |
Nov 28, 2022 | 36.91 | 37.17 | 36.64 | 36.79 | 7,113,876 | -0.03(-0.08%) |
Nov 25, 2022 | 36.99 | 37.08 | 36.79 | 36.82 | 3,798,852 | +0.00(+0.00%) |
Nov 23, 2022 | 36.43 | 36.86 | 36.42 | 36.82 | 5,712,598 | +0.32(+0.88%) |
Nov 22, 2022 | 36.18 | 36.59 | 36.15 | 36.49 | 6,795,088 | +0.49(+1.35%) |
Nov 21, 2022 | 35.83 | 36.10 | 35.62 | 36.01 | 5,559,653 | +0.32(+0.89%) |
Nov 18, 2022 | 35.61 | 35.73 | 35.33 | 35.69 | 8,105,290 | +0.33(+0.93%) |
Nov 17, 2022 | 35.04 | 35.43 | 35.04 | 35.36 | 5,904,710 | +0.06(+0.16%) |
Nov 16, 2022 | 34.89 | 35.58 | 34.85 | 35.30 | 7,518,088 | +0.61(+1.75%) |
Nov 15, 2022 | 34.84 | 34.88 | 34.24 | 34.70 | 6,045,808 | +0.21(+0.60%) |
Nov 14, 2022 | 34.79 | 35.37 | 34.46 | 34.49 | 8,497,285 | -0.16(-0.46%) |
Nov 11, 2022 | 35.34 | 35.39 | 33.74 | 34.65 | 9,205,281 | -0.82(-2.32%) |
Nov 10, 2022 | 35.99 | 36.00 | 34.89 | 35.47 | 9,330,316 | +0.13(+0.37%) |
Nov 09, 2022 | 35.63 | 35.95 | 35.28 | 35.34 | 5,344,874 | -0.35(-0.97%) |
Nov 08, 2022 | 35.93 | 36.07 | 35.35 | 35.69 | 5,151,496 | -0.07(-0.18%) |
Nov 07, 2022 | 35.84 | 36.11 | 35.54 | 35.75 | 4,981,331 | +0.14(+0.39%) |
Nov 04, 2022 | 35.69 | 36.03 | 35.12 | 35.61 | 6,191,079 | +0.03(+0.08%) |
Nov 03, 2022 | 35.58 | 35.77 | 35.36 | 35.59 | 6,337,694 | -0.12(-0.34%) |
Nov 02, 2022 | 35.84 | 36.57 | 35.65 | 35.71 | 6,904,134 | -0.09(-0.26%) |