Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 38.46 | 38.75 | 38.01 | 38.74 | 7,989,389 | +0.69(+1.82%) |
Jan 30, 2023 | 38.08 | 39.03 | 37.91 | 38.05 | 9,057,716 | -0.33(-0.85%) |
Jan 27, 2023 | 38.64 | 38.86 | 38.35 | 38.38 | 7,365,671 | -0.49(-1.25%) |
Jan 26, 2023 | 39.06 | 39.15 | 38.27 | 38.86 | 7,681,347 | -0.16(-0.41%) |
Jan 25, 2023 | 38.38 | 39.14 | 38.27 | 39.02 | 10,262,568 | +0.57(+1.49%) |
Jan 24, 2023 | 38.89 | 39.10 | 38.10 | 38.45 | 7,728,272 | -0.28(-0.72%) |
Jan 23, 2023 | 38.84 | 38.95 | 38.38 | 38.72 | 12,569,702 | +0.05(+0.13%) |
Jan 20, 2023 | 38.17 | 38.84 | 37.99 | 38.67 | 12,109,281 | +0.67(+1.77%) |
Jan 19, 2023 | 37.50 | 38.09 | 36.69 | 38.00 | 17,156,260 | -0.03(-0.08%) |
Jan 18, 2023 | 38.71 | 38.96 | 37.96 | 38.03 | 18,816,820 | +0.12(+0.31%) |
Jan 17, 2023 | 37.85 | 38.01 | 37.21 | 37.91 | 17,925,698 | +0.06(+0.16%) |
Jan 13, 2023 | 36.22 | 37.94 | 36.19 | 37.85 | 29,388,928 | -1.39(-3.54%) |
Jan 12, 2023 | 38.49 | 39.26 | 37.97 | 39.24 | 20,092,742 | +1.41(+3.72%) |
Jan 11, 2023 | 37.57 | 38.35 | 37.47 | 37.83 | 14,457,379 | +0.09(+0.24%) |
Jan 10, 2023 | 36.34 | 37.82 | 36.33 | 37.74 | 10,417,008 | +1.31(+3.59%) |
Jan 09, 2023 | 36.21 | 37.08 | 36.02 | 36.43 | 11,348,239 | +0.73(+2.05%) |
Jan 06, 2023 | 34.87 | 35.74 | 34.78 | 35.70 | 11,213,956 | +0.79(+2.27%) |
Jan 05, 2023 | 34.37 | 35.24 | 34.20 | 34.91 | 11,431,165 | +0.83(+2.44%) |
Jan 04, 2023 | 32.65 | 34.16 | 32.63 | 34.08 | 11,422,045 | +1.76(+5.46%) |
Jan 03, 2023 | 32.95 | 33.24 | 32.04 | 32.31 | 8,717,765 | -0.25(-0.76%) |
Dec 30, 2022 | 32.14 | 32.75 | 32.05 | 32.56 | 7,021,737 | +0.13(+0.40%) |
Dec 29, 2022 | 31.66 | 32.46 | 31.53 | 32.43 | 7,453,281 | +0.73(+2.31%) |
Dec 28, 2022 | 32.54 | 32.72 | 31.63 | 31.70 | 7,747,994 | -0.90(-2.77%) |
Dec 27, 2022 | 32.56 | 33.03 | 32.29 | 32.60 | 7,677,620 | -0.26(-0.78%) |
Dec 23, 2022 | 32.53 | 32.87 | 32.07 | 32.86 | 6,010,491 | +0.24(+0.73%) |
Dec 22, 2022 | 33.29 | 33.32 | 32.00 | 32.62 | 6,869,221 | -0.74(-2.23%) |
Dec 21, 2022 | 32.94 | 33.68 | 32.90 | 33.36 | 8,236,595 | +0.76(+2.34%) |
Dec 20, 2022 | 32.56 | 32.98 | 32.45 | 32.60 | 6,026,559 | -0.02(-0.06%) |
Dec 19, 2022 | 33.01 | 33.38 | 32.55 | 32.62 | 8,515,630 | -0.19(-0.57%) |
Dec 16, 2022 | 32.95 | 33.43 | 32.32 | 32.81 | 12,981,228 | -0.14(-0.42%) |
Dec 15, 2022 | 33.34 | 33.75 | 32.53 | 32.95 | 11,790,213 | -1.05(-3.09%) |
Dec 14, 2022 | 34.33 | 34.46 | 33.42 | 34.00 | 23,731,172 | +0.92(+2.79%) |
Dec 13, 2022 | 35.20 | 35.39 | 32.51 | 33.08 | 15,119,792 | -1.38(-4.00%) |
Dec 12, 2022 | 33.38 | 34.47 | 33.29 | 34.45 | 7,222,815 | +0.96(+2.87%) |
Dec 09, 2022 | 33.01 | 33.51 | 32.86 | 33.49 | 6,044,637 | +0.27(+0.81%) |
Dec 08, 2022 | 34.25 | 34.42 | 32.99 | 33.22 | 8,997,447 | -0.79(-2.33%) |
Dec 07, 2022 | 35.31 | 35.32 | 33.98 | 34.02 | 11,081,064 | -1.57(-4.40%) |
Dec 06, 2022 | 35.57 | 35.91 | 34.88 | 35.58 | 8,911,175 | +0.12(+0.34%) |
Dec 05, 2022 | 35.40 | 36.54 | 35.35 | 35.46 | 12,236,062 | +0.08(+0.22%) |
Dec 02, 2022 | 34.68 | 35.39 | 34.56 | 35.38 | 6,626,776 | +0.33(+0.93%) |
Dec 01, 2022 | 35.13 | 35.41 | 34.78 | 35.06 | 6,427,896 | +0.01(+0.03%) |
Nov 30, 2022 | 34.19 | 35.06 | 33.89 | 35.05 | 7,448,049 | +0.75(+2.20%) |
Nov 29, 2022 | 33.71 | 34.41 | 33.57 | 34.29 | 6,839,641 | +0.73(+2.18%) |
Nov 28, 2022 | 34.38 | 34.60 | 33.56 | 33.56 | 6,117,050 | -1.22(-3.50%) |
Nov 25, 2022 | 34.19 | 35.07 | 34.04 | 34.78 | 4,392,722 | +0.60(+1.77%) |
Nov 23, 2022 | 34.05 | 34.54 | 33.89 | 34.18 | 5,470,583 | +0.26(+0.76%) |
Nov 22, 2022 | 34.06 | 34.19 | 33.44 | 33.92 | 4,866,254 | +0.00(+0.00%) |
Nov 21, 2022 | 33.99 | 34.37 | 33.74 | 33.92 | 5,776,380 | -0.24(-0.70%) |
Nov 18, 2022 | 34.68 | 35.06 | 33.86 | 34.16 | 6,422,903 | +0.41(+1.20%) |
Nov 17, 2022 | 33.13 | 33.82 | 33.00 | 33.75 | 5,562,169 | -0.06(-0.18%) |
Nov 16, 2022 | 34.11 | 34.33 | 33.58 | 33.81 | 7,394,997 | -0.77(-2.24%) |
Nov 15, 2022 | 34.95 | 35.26 | 34.14 | 34.58 | 8,462,085 | +0.21(+0.61%) |
Nov 14, 2022 | 34.43 | 35.17 | 34.28 | 34.37 | 8,339,330 | -0.74(-2.12%) |
Nov 11, 2022 | 35.36 | 35.67 | 34.94 | 35.12 | 9,214,100 | -0.05(-0.14%) |
Nov 10, 2022 | 34.21 | 35.50 | 33.99 | 35.17 | 12,059,677 | +2.01(+6.07%) |
Nov 09, 2022 | 32.97 | 33.71 | 32.85 | 33.15 | 7,903,535 | -0.13(-0.39%) |
Nov 08, 2022 | 33.11 | 33.59 | 32.80 | 33.28 | 7,748,054 | +0.23(+0.69%) |
Nov 07, 2022 | 33.07 | 33.33 | 32.27 | 33.06 | 7,055,911 | +0.59(+1.83%) |
Nov 04, 2022 | 32.40 | 32.92 | 31.87 | 32.46 | 9,803,416 | +0.78(+2.47%) |
Nov 03, 2022 | 31.25 | 32.09 | 30.70 | 31.68 | 10,379,921 | -0.09(-0.28%) |
Nov 02, 2022 | 32.90 | 31.74 | 31.77 | 14,071,573 | -1.56(-4.67%) |