Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 38.36 | 38.47 | 37.84 | 38.33 | 7,862,606 | +0.15(+0.40%) |
Jan 30, 2023 | 37.62 | 38.39 | 37.61 | 38.18 | 6,584,855 | +0.64(+1.71%) |
Jan 27, 2023 | 37.48 | 37.61 | 36.96 | 37.54 | 5,514,254 | +0.03(+0.08%) |
Jan 26, 2023 | 37.70 | 37.70 | 37.04 | 37.51 | 5,736,443 | -0.27(-0.73%) |
Jan 25, 2023 | 37.50 | 37.88 | 37.16 | 37.78 | 4,691,678 | +0.12(+0.33%) |
Jan 24, 2023 | 38.02 | 38.21 | 37.42 | 37.66 | 6,165,265 | -0.42(-1.09%) |
Jan 23, 2023 | 37.86 | 38.27 | 37.69 | 38.08 | 6,946,550 | +0.36(+0.95%) |
Jan 20, 2023 | 37.77 | 37.82 | 37.17 | 37.72 | 9,276,828 | -0.15(-0.40%) |
Jan 19, 2023 | 37.51 | 38.15 | 37.49 | 37.87 | 10,339,914 | +0.36(+0.96%) |
Jan 18, 2023 | 39.83 | 39.91 | 37.42 | 37.51 | 21,171,062 | -2.53(-6.31%) |
Jan 17, 2023 | 40.06 | 40.31 | 39.94 | 40.04 | 10,350,487 | -0.09(-0.21%) |
Jan 13, 2023 | 39.94 | 40.25 | 39.90 | 40.12 | 6,420,365 | -0.01(-0.02%) |
Jan 12, 2023 | 40.29 | 40.40 | 39.98 | 40.13 | 7,437,458 | -0.12(-0.31%) |
Jan 11, 2023 | 40.20 | 40.38 | 39.96 | 40.25 | 9,040,197 | +0.22(+0.54%) |
Jan 10, 2023 | 39.87 | 40.26 | 39.86 | 40.04 | 7,322,191 | +0.12(+0.31%) |
Jan 09, 2023 | 40.09 | 40.48 | 39.90 | 39.91 | 10,332,812 | -0.37(-0.92%) |
Jan 06, 2023 | 39.67 | 40.46 | 39.52 | 40.28 | 6,792,360 | +1.19(+3.05%) |
Jan 05, 2023 | 39.15 | 39.34 | 38.96 | 39.09 | 6,987,390 | +0.09(+0.22%) |
Jan 04, 2023 | 38.82 | 39.33 | 38.74 | 39.00 | 8,666,822 | +0.43(+1.13%) |
Jan 03, 2023 | 38.33 | 38.64 | 38.10 | 38.57 | 6,078,759 | +0.07(+0.17%) |
Dec 30, 2022 | 38.37 | 38.65 | 38.22 | 38.50 | 4,593,872 | +0.03(+0.07%) |
Dec 29, 2022 | 38.20 | 38.58 | 38.13 | 38.47 | 4,133,170 | +0.23(+0.59%) |
Dec 28, 2022 | 38.84 | 38.96 | 38.19 | 38.25 | 4,995,342 | -0.49(-1.27%) |
Dec 27, 2022 | 38.42 | 38.82 | 38.32 | 38.74 | 5,601,916 | +0.42(+1.09%) |
Dec 23, 2022 | 38.21 | 38.47 | 38.18 | 38.32 | 5,231,431 | +0.15(+0.40%) |
Dec 22, 2022 | 37.95 | 38.45 | 37.65 | 38.17 | 7,224,666 | +0.17(+0.45%) |
Dec 21, 2022 | 37.83 | 38.20 | 37.74 | 38.00 | 5,098,572 | +0.37(+0.98%) |
Dec 20, 2022 | 37.86 | 37.88 | 37.34 | 37.63 | 5,841,762 | -0.30(-0.80%) |
Dec 19, 2022 | 37.86 | 38.26 | 37.69 | 37.94 | 7,685,013 | +0.18(+0.48%) |
Dec 16, 2022 | 37.36 | 37.80 | 37.07 | 37.76 | 11,503,827 | +0.09(+0.23%) |
Dec 15, 2022 | 37.84 | 37.87 | 37.32 | 37.67 | 6,492,736 | -0.31(-0.82%) |
Dec 14, 2022 | 37.96 | 38.40 | 37.82 | 37.98 | 7,549,753 | +0.18(+0.48%) |
Dec 13, 2022 | 38.30 | 38.43 | 37.78 | 37.80 | 6,129,625 | -0.29(-0.77%) |
Dec 12, 2022 | 37.85 | 38.13 | 37.67 | 38.10 | 4,999,802 | +0.32(+0.85%) |
Dec 09, 2022 | 38.13 | 38.25 | 37.75 | 37.77 | 6,224,850 | -0.19(-0.50%) |
Dec 08, 2022 | 37.77 | 38.10 | 37.61 | 37.96 | 6,441,989 | +0.24(+0.63%) |
Dec 07, 2022 | 37.60 | 37.77 | 37.23 | 37.73 | 5,611,792 | +0.44(+1.19%) |
Dec 06, 2022 | 37.42 | 38.08 | 37.12 | 37.28 | 5,430,091 | -0.19(-0.50%) |
Dec 05, 2022 | 37.42 | 37.58 | 37.24 | 37.47 | 5,271,512 | -0.20(-0.53%) |
Dec 02, 2022 | 37.13 | 37.72 | 37.11 | 37.67 | 5,112,918 | +0.32(+0.86%) |
Dec 01, 2022 | 37.32 | 37.93 | 37.17 | 37.35 | 8,151,995 | +0.13(+0.36%) |
Nov 30, 2022 | 36.70 | 37.26 | 36.29 | 37.22 | 9,169,971 | +0.29(+0.79%) |
Nov 29, 2022 | 36.67 | 36.97 | 36.58 | 36.92 | 5,047,153 | +0.16(+0.44%) |
Nov 28, 2022 | 36.89 | 37.14 | 36.61 | 36.76 | 7,118,547 | -0.03(-0.08%) |
Nov 25, 2022 | 36.96 | 37.06 | 36.76 | 36.79 | 3,801,347 | +0.00(+0.00%) |
Nov 23, 2022 | 36.40 | 36.84 | 36.39 | 36.79 | 5,716,349 | +0.32(+0.88%) |
Nov 22, 2022 | 36.15 | 36.56 | 36.13 | 36.47 | 6,799,550 | +0.49(+1.35%) |
Nov 21, 2022 | 35.81 | 36.08 | 35.60 | 35.98 | 5,563,304 | +0.32(+0.89%) |
Nov 18, 2022 | 35.59 | 35.70 | 35.30 | 35.66 | 8,110,612 | +0.33(+0.93%) |
Nov 17, 2022 | 35.02 | 35.40 | 35.02 | 35.34 | 5,908,588 | +0.06(+0.16%) |
Nov 16, 2022 | 34.87 | 35.55 | 34.82 | 35.28 | 7,523,025 | +0.61(+1.75%) |
Nov 15, 2022 | 34.81 | 34.86 | 34.21 | 34.67 | 6,049,778 | +0.21(+0.60%) |
Nov 14, 2022 | 34.77 | 35.35 | 34.44 | 34.47 | 8,502,865 | -0.16(-0.46%) |
Nov 11, 2022 | 35.32 | 35.37 | 33.72 | 34.63 | 9,211,326 | -0.82(-2.32%) |
Nov 10, 2022 | 35.96 | 35.97 | 34.86 | 35.45 | 9,336,443 | +0.13(+0.37%) |
Nov 09, 2022 | 35.61 | 35.93 | 35.25 | 35.32 | 5,348,384 | -0.35(-0.97%) |
Nov 08, 2022 | 35.91 | 36.04 | 35.33 | 35.66 | 5,154,879 | -0.07(-0.18%) |
Nov 07, 2022 | 35.81 | 36.09 | 35.52 | 35.73 | 4,984,602 | +0.14(+0.39%) |
Nov 04, 2022 | 35.66 | 36.00 | 35.10 | 35.59 | 6,195,144 | +0.03(+0.08%) |
Nov 03, 2022 | 35.55 | 35.75 | 35.34 | 35.56 | 6,341,856 | -0.12(-0.34%) |
Nov 02, 2022 | 35.81 | 36.54 | 35.62 | 35.68 | 6,908,668 | -0.09(-0.26%) |