Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 38.17 | 38.33 | 38.11 | 38.28 | 1,910,029 | +0.12(+0.31%) |
Jan 30, 2023 | 38.25 | 38.29 | 38.13 | 38.16 | 671,208 | -0.10(-0.26%) |
Jan 27, 2023 | 38.28 | 38.35 | 38.07 | 38.26 | 813,484 | -0.05(-0.13%) |
Jan 26, 2023 | 38.45 | 38.47 | 38.08 | 38.31 | 997,007 | -0.35(-0.91%) |
Jan 25, 2023 | 38.28 | 38.67 | 38.26 | 38.66 | 2,288,824 | +0.18(+0.47%) |
Jan 24, 2023 | 38.33 | 38.48 | 38.07 | 38.48 | 850,298 | +0.15(+0.39%) |
Jan 23, 2023 | 38.08 | 38.35 | 37.95 | 38.33 | 3,163,076 | +0.06(+0.16%) |
Jan 20, 2023 | 38.22 | 38.34 | 38.13 | 38.27 | 580,267 | -0.13(-0.34%) |
Jan 19, 2023 | 38.07 | 38.41 | 38.02 | 38.40 | 3,022,801 | +0.62(+1.64%) |
Jan 18, 2023 | 38.16 | 38.23 | 37.76 | 37.78 | 587,742 | -0.13(-0.34%) |
Jan 17, 2023 | 38.02 | 38.03 | 37.80 | 37.91 | 649,950 | -0.23(-0.60%) |
Jan 13, 2023 | 37.77 | 38.16 | 37.76 | 38.14 | 1,000,498 | +0.44(+1.17%) |
Jan 12, 2023 | 37.56 | 37.71 | 37.33 | 37.70 | 678,656 | +0.44(+1.18%) |
Jan 11, 2023 | 37.29 | 37.31 | 37.07 | 37.26 | 954,039 | -0.02(-0.05%) |
Jan 10, 2023 | 37.26 | 37.33 | 37.15 | 37.28 | 1,235,140 | +0.12(+0.32%) |
Jan 09, 2023 | 37.24 | 37.35 | 37.11 | 37.16 | 2,403,792 | +0.09(+0.24%) |
Jan 06, 2023 | 36.66 | 37.12 | 36.55 | 37.07 | 1,006,764 | +0.67(+1.84%) |
Jan 05, 2023 | 36.47 | 36.49 | 36.23 | 36.40 | 1,078,250 | -0.45(-1.22%) |
Jan 04, 2023 | 36.88 | 36.94 | 36.68 | 36.85 | 2,677,349 | +0.35(+0.96%) |
Jan 03, 2023 | 36.55 | 36.72 | 36.29 | 36.50 | 3,119,085 | +0.31(+0.86%) |
Dec 30, 2022 | 36.11 | 36.22 | 36.02 | 36.19 | 646,242 | +0.17(+0.47%) |
Dec 29, 2022 | 35.96 | 36.13 | 35.96 | 36.02 | 343,229 | +0.19(+0.53%) |
Dec 28, 2022 | 35.86 | 35.91 | 35.67 | 35.83 | 770,518 | -0.16(-0.44%) |
Dec 27, 2022 | 35.82 | 36.37 | 35.81 | 35.99 | 1,021,137 | +0.31(+0.87%) |
Dec 23, 2022 | 35.60 | 35.80 | 35.58 | 35.68 | 508,312 | +0.10(+0.28%) |
Dec 22, 2022 | 35.81 | 35.81 | 35.44 | 35.58 | 783,137 | -0.43(-1.19%) |
Dec 21, 2022 | 36.07 | 36.20 | 35.99 | 36.01 | 506,541 | -0.08(-0.22%) |
Dec 20, 2022 | 35.87 | 36.16 | 35.85 | 36.09 | 813,226 | +0.60(+1.69%) |
Dec 19, 2022 | 35.56 | 35.65 | 35.41 | 35.49 | 1,114,992 | -0.10(-0.28%) |
Dec 16, 2022 | 35.43 | 35.62 | 35.39 | 35.59 | 3,077,251 | +0.30(+0.85%) |
Dec 15, 2022 | 35.37 | 35.46 | 35.23 | 35.29 | 4,092,857 | -0.57(-1.59%) |
Dec 14, 2022 | 35.93 | 36.01 | 35.66 | 35.86 | 2,028,852 | -0.08(-0.22%) |
Dec 13, 2022 | 36.10 | 36.22 | 35.85 | 35.94 | 2,332,192 | +0.59(+1.67%) |
Dec 12, 2022 | 35.51 | 35.54 | 35.30 | 35.35 | 4,123,985 | -0.29(-0.81%) |
Dec 09, 2022 | 35.69 | 35.85 | 35.56 | 35.64 | 575,625 | +0.12(+0.34%) |
Dec 08, 2022 | 35.53 | 35.62 | 35.43 | 35.52 | 637,662 | +0.03(+0.08%) |
Dec 07, 2022 | 35.29 | 35.55 | 35.27 | 35.49 | 2,296,875 | +0.31(+0.88%) |
Dec 06, 2022 | 35.24 | 35.31 | 35.08 | 35.18 | 3,342,055 | +0.10(+0.29%) |
Dec 05, 2022 | 35.53 | 35.56 | 35.05 | 35.08 | 2,234,311 | -0.61(-1.71%) |
Dec 02, 2022 | 35.45 | 35.74 | 35.36 | 35.69 | 2,937,594 | -0.12(-0.34%) |
Dec 01, 2022 | 35.73 | 35.81 | 35.63 | 35.81 | 1,974,297 | +0.67(+1.91%) |
Nov 30, 2022 | 34.92 | 35.15 | 34.65 | 35.14 | 1,637,286 | +0.41(+1.18%) |
Nov 29, 2022 | 34.72 | 34.89 | 34.69 | 34.73 | 267,555 | +0.18(+0.52%) |
Nov 28, 2022 | 34.76 | 34.78 | 34.54 | 34.55 | 547,747 | -0.27(-0.78%) |
Nov 25, 2022 | 34.73 | 34.86 | 34.73 | 34.82 | 213,960 | +0.05(+0.14%) |
Nov 23, 2022 | 34.48 | 34.80 | 34.46 | 34.77 | 1,304,433 | +0.21(+0.61%) |
Nov 22, 2022 | 34.63 | 34.67 | 34.49 | 34.56 | 2,406,003 | +0.03(+0.09%) |
Nov 21, 2022 | 34.64 | 34.65 | 34.40 | 34.53 | 1,572,337 | -0.20(-0.58%) |
Nov 18, 2022 | 34.86 | 34.91 | 34.70 | 34.73 | 1,470,787 | -0.25(-0.71%) |
Nov 17, 2022 | 34.93 | 35.00 | 34.85 | 34.98 | 2,505,313 | -0.25(-0.71%) |
Nov 16, 2022 | 35.28 | 35.34 | 35.16 | 35.23 | 2,178,759 | -0.08(-0.23%) |
Nov 15, 2022 | 35.26 | 35.45 | 35.10 | 35.31 | 2,943,492 | +0.13(+0.37%) |
Nov 14, 2022 | 35.04 | 35.24 | 35.02 | 35.18 | 2,266,182 | +0.09(+0.26%) |
Nov 11, 2022 | 34.98 | 35.10 | 34.86 | 35.09 | 1,283,248 | +0.22(+0.63%) |
Nov 10, 2022 | 34.54 | 34.87 | 34.49 | 34.87 | 1,283,358 | +1.02(+3.01%) |
Nov 09, 2022 | 33.99 | 34.20 | 33.80 | 33.85 | 1,747,350 | -0.16(-0.47%) |
Nov 08, 2022 | 33.29 | 34.09 | 33.27 | 34.01 | 2,869,047 | +0.76(+2.29%) |
Nov 07, 2022 | 33.32 | 33.39 | 33.23 | 33.25 | 1,005,940 | -0.13(-0.39%) |
Nov 04, 2022 | 33.04 | 33.40 | 33.00 | 33.38 | 782,343 | +0.99(+3.06%) |
Nov 03, 2022 | 32.14 | 32.41 | 32.12 | 32.39 | 732,240 | -0.10(-0.31%) |
Nov 02, 2022 | 32.89 | 32.48 | 32.49 | 1,800,402 | -0.23(-0.70%) |