Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 40.01 | 40.28 | 39.94 | 40.28 | 44,355,940 | -0.09(-0.22%) |
Jan 30, 2023 | 40.54 | 40.73 | 40.34 | 40.36 | 39,633,176 | -0.83(-2.01%) |
Jan 27, 2023 | 41.25 | 41.27 | 40.99 | 41.19 | 37,984,068 | -0.19(-0.47%) |
Jan 26, 2023 | 41.33 | 41.42 | 41.10 | 41.39 | 29,665,244 | +0.39(+0.95%) |
Jan 25, 2023 | 40.74 | 41.00 | 40.52 | 41.00 | 31,140,594 | +0.04(+0.09%) |
Jan 24, 2023 | 40.77 | 40.98 | 40.71 | 40.96 | 37,697,720 | +0.03(+0.07%) |
Jan 23, 2023 | 40.70 | 41.12 | 40.66 | 40.93 | 38,958,760 | +0.29(+0.72%) |
Jan 20, 2023 | 40.31 | 40.63 | 40.18 | 40.64 | 44,018,896 | +0.61(+1.53%) |
Jan 19, 2023 | 39.89 | 40.17 | 39.87 | 40.02 | 34,868,740 | +0.30(+0.76%) |
Jan 18, 2023 | 40.34 | 40.39 | 39.70 | 39.72 | 56,436,960 | -0.27(-0.68%) |
Jan 17, 2023 | 39.95 | 40.04 | 39.83 | 39.99 | 42,099,612 | -0.22(-0.56%) |
Jan 13, 2023 | 39.91 | 40.25 | 39.90 | 40.22 | 33,722,272 | +0.26(+0.66%) |
Jan 12, 2023 | 39.82 | 40.04 | 39.44 | 39.96 | 43,219,656 | +0.19(+0.49%) |
Jan 11, 2023 | 39.53 | 39.77 | 39.46 | 39.76 | 42,974,908 | +0.17(+0.42%) |
Jan 10, 2023 | 39.42 | 39.60 | 39.22 | 39.59 | 36,196,112 | +0.28(+0.72%) |
Jan 09, 2023 | 39.49 | 39.61 | 39.29 | 39.31 | 61,576,088 | +0.29(+0.75%) |
Jan 06, 2023 | 38.47 | 39.04 | 38.23 | 39.02 | 50,377,676 | +0.80(+2.09%) |
Jan 05, 2023 | 37.97 | 38.30 | 37.96 | 38.22 | 26,464,080 | -0.12(-0.30%) |
Jan 04, 2023 | 37.88 | 38.38 | 37.67 | 38.34 | 58,576,100 | +1.12(+3.01%) |
Jan 03, 2023 | 37.34 | 37.62 | 37.11 | 37.22 | 36,513,748 | +0.31(+0.84%) |
Dec 30, 2022 | 37.14 | 37.30 | 36.77 | 36.91 | 39,327,968 | -0.52(-1.38%) |
Dec 29, 2022 | 37.23 | 37.48 | 37.18 | 37.42 | 27,817,028 | +0.61(+1.67%) |
Dec 28, 2022 | 37.26 | 37.30 | 36.79 | 36.81 | 33,805,836 | -0.55(-1.46%) |
Dec 27, 2022 | 37.13 | 37.55 | 37.08 | 37.36 | 43,477,488 | +0.55(+1.48%) |
Dec 23, 2022 | 36.80 | 36.92 | 36.62 | 36.81 | 20,068,998 | -0.05(-0.13%) |
Dec 22, 2022 | 37.08 | 37.11 | 36.59 | 36.86 | 27,738,836 | -0.33(-0.89%) |
Dec 21, 2022 | 36.80 | 37.19 | 36.72 | 37.19 | 24,234,732 | +0.33(+0.90%) |
Dec 20, 2022 | 36.73 | 37.00 | 36.70 | 36.86 | 26,378,996 | -0.01(-0.03%) |
Dec 19, 2022 | 37.11 | 37.11 | 36.80 | 36.87 | 23,613,736 | +0.03(+0.08%) |
Dec 16, 2022 | 36.91 | 37.07 | 36.78 | 36.84 | 49,499,252 | +0.11(+0.29%) |
Dec 15, 2022 | 37.32 | 37.44 | 36.70 | 36.73 | 49,374,612 | -0.87(-2.30%) |
Dec 14, 2022 | 37.59 | 37.78 | 37.31 | 37.60 | 64,665,308 | +0.02(+0.05%) |
Dec 13, 2022 | 38.09 | 38.18 | 37.50 | 37.58 | 62,524,788 | +0.27(+0.72%) |
Dec 12, 2022 | 37.29 | 37.31 | 36.99 | 37.31 | 43,889,640 | -0.12(-0.31%) |
Dec 09, 2022 | 37.74 | 37.80 | 37.43 | 37.43 | 50,817,156 | -0.25(-0.66%) |
Dec 08, 2022 | 37.59 | 37.79 | 37.47 | 37.68 | 42,896,328 | +0.45(+1.21%) |
Dec 07, 2022 | 37.17 | 37.36 | 37.10 | 37.23 | 48,771,156 | -0.22(-0.59%) |
Dec 06, 2022 | 37.64 | 37.69 | 37.35 | 37.45 | 32,899,920 | -0.05(-0.13%) |
Dec 05, 2022 | 37.92 | 37.94 | 37.40 | 37.49 | 64,918,528 | -0.43(-1.14%) |
Dec 02, 2022 | 37.42 | 38.04 | 37.42 | 37.93 | 49,620,128 | +0.14(+0.38%) |
Dec 01, 2022 | 38.01 | 38.09 | 37.65 | 37.78 | 52,649,228 | -0.12(-0.33%) |
Nov 30, 2022 | 37.63 | 38.06 | 37.39 | 37.91 | 107,802,752 | +1.06(+2.89%) |
Nov 29, 2022 | 36.83 | 37.01 | 36.76 | 36.84 | 53,439,156 | +0.78(+2.15%) |
Nov 28, 2022 | 36.06 | 36.45 | 36.06 | 36.07 | 46,931,784 | -0.16(-0.45%) |
Nov 25, 2022 | 36.30 | 36.33 | 36.19 | 36.23 | 20,837,498 | -0.17(-0.47%) |
Nov 23, 2022 | 36.15 | 36.42 | 36.14 | 36.40 | 45,341,512 | +0.30(+0.82%) |
Nov 22, 2022 | 35.93 | 36.11 | 35.86 | 36.10 | 35,110,736 | +0.09(+0.24%) |
Nov 21, 2022 | 36.01 | 36.09 | 35.83 | 36.02 | 30,494,018 | -0.46(-1.26%) |
Nov 18, 2022 | 36.58 | 36.59 | 36.30 | 36.48 | 47,025,920 | -0.21(-0.58%) |
Nov 17, 2022 | 35.96 | 36.74 | 35.95 | 36.69 | 58,877,140 | +0.07(+0.18%) |
Nov 16, 2022 | 36.90 | 36.94 | 36.56 | 36.62 | 51,475,496 | -0.59(-1.60%) |
Nov 15, 2022 | 37.52 | 37.56 | 36.97 | 37.22 | 80,348,400 | +0.83(+2.29%) |
Nov 14, 2022 | 36.40 | 36.64 | 36.24 | 36.38 | 44,243,228 | -0.22(-0.60%) |
Nov 11, 2022 | 36.32 | 36.65 | 36.24 | 36.60 | 54,575,064 | +0.97(+2.72%) |
Nov 10, 2022 | 35.32 | 35.66 | 35.17 | 35.63 | 56,279,200 | +1.25(+3.63%) |
Nov 09, 2022 | 34.73 | 34.89 | 34.34 | 34.39 | 35,601,132 | -0.60(-1.73%) |
Nov 08, 2022 | 34.81 | 35.17 | 34.68 | 34.99 | 37,826,516 | +0.25(+0.72%) |
Nov 07, 2022 | 34.94 | 35.02 | 34.62 | 34.74 | 40,038,452 | +0.02(+0.06%) |
Nov 04, 2022 | 34.56 | 34.72 | 34.21 | 34.72 | 73,535,520 | +1.41(+4.23%) |
Nov 03, 2022 | 32.90 | 33.42 | 32.88 | 33.31 | 39,955,316 | +0.19(+0.58%) |
Nov 02, 2022 | 33.48 | 33.09 | 33.12 | 49,669,928 | -0.28(-0.83%) |