Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 38.78 | 38.78 | 38.09 | 38.41 | 6,101,663 | -0.33(-0.85%) |
Jan 30, 2023 | 38.55 | 38.93 | 38.51 | 38.74 | 2,679,989 | +0.07(+0.17%) |
Jan 27, 2023 | 38.80 | 39.00 | 38.58 | 38.67 | 1,677,353 | -0.15(-0.39%) |
Jan 26, 2023 | 38.38 | 38.83 | 38.26 | 38.82 | 2,223,292 | +0.37(+0.95%) |
Jan 25, 2023 | 38.38 | 38.52 | 38.08 | 38.46 | 5,245,706 | -0.17(-0.44%) |
Jan 24, 2023 | 38.65 | 39.02 | 38.37 | 38.63 | 5,453,951 | +0.04(+0.10%) |
Jan 23, 2023 | 38.89 | 39.34 | 38.51 | 38.59 | 6,258,174 | -0.99(-2.51%) |
Jan 20, 2023 | 39.39 | 39.61 | 38.46 | 39.58 | 6,548,482 | +0.28(+0.72%) |
Jan 19, 2023 | 39.46 | 39.59 | 38.96 | 39.30 | 4,932,295 | -0.21(-0.52%) |
Jan 18, 2023 | 40.44 | 40.44 | 39.34 | 39.51 | 8,079,625 | -0.82(-2.02%) |
Jan 17, 2023 | 40.23 | 40.62 | 40.10 | 40.32 | 5,336,597 | +0.24(+0.61%) |
Jan 13, 2023 | 40.47 | 40.47 | 39.93 | 40.08 | 4,421,951 | -0.34(-0.84%) |
Jan 12, 2023 | 40.26 | 40.50 | 40.08 | 40.42 | 3,473,069 | +0.22(+0.54%) |
Jan 11, 2023 | 39.87 | 40.26 | 39.75 | 40.20 | 3,297,189 | +0.25(+0.63%) |
Jan 10, 2023 | 39.64 | 40.02 | 39.19 | 39.95 | 4,644,191 | +0.18(+0.45%) |
Jan 09, 2023 | 39.66 | 39.92 | 39.39 | 39.77 | 3,383,440 | +0.03(+0.07%) |
Jan 06, 2023 | 39.47 | 39.76 | 39.34 | 39.74 | 2,504,581 | +0.65(+1.66%) |
Jan 05, 2023 | 39.49 | 39.53 | 38.87 | 39.10 | 5,114,665 | -0.62(-1.56%) |
Jan 04, 2023 | 39.54 | 39.90 | 39.34 | 39.71 | 3,346,859 | +0.29(+0.74%) |
Jan 03, 2023 | 39.37 | 39.50 | 38.84 | 39.42 | 2,960,920 | +0.08(+0.21%) |
Dec 30, 2022 | 39.58 | 39.69 | 39.01 | 39.34 | 1,780,342 | -0.29(-0.73%) |
Dec 29, 2022 | 39.66 | 39.78 | 39.49 | 39.63 | 1,244,931 | +0.17(+0.43%) |
Dec 28, 2022 | 39.76 | 39.91 | 39.36 | 39.46 | 1,650,150 | -0.18(-0.45%) |
Dec 27, 2022 | 39.43 | 39.68 | 39.27 | 39.64 | 1,164,565 | +0.24(+0.62%) |
Dec 23, 2022 | 38.83 | 39.40 | 38.80 | 39.40 | 1,592,488 | +0.56(+1.45%) |
Dec 22, 2022 | 39.11 | 39.11 | 38.29 | 38.83 | 2,031,303 | -0.30(-0.77%) |
Dec 21, 2022 | 38.80 | 39.14 | 38.70 | 39.13 | 2,801,445 | +0.44(+1.14%) |
Dec 20, 2022 | 38.51 | 38.85 | 38.26 | 38.69 | 2,654,459 | +0.23(+0.59%) |
Dec 19, 2022 | 38.45 | 38.84 | 38.18 | 38.47 | 2,339,162 | +0.08(+0.20%) |
Dec 16, 2022 | 38.76 | 38.93 | 37.70 | 38.39 | 11,444,206 | -1.00(-2.55%) |
Dec 15, 2022 | 39.57 | 39.68 | 39.21 | 39.40 | 3,325,855 | -0.32(-0.80%) |
Dec 14, 2022 | 39.72 | 40.18 | 39.43 | 39.71 | 3,805,294 | +0.09(+0.24%) |
Dec 13, 2022 | 40.23 | 40.30 | 39.18 | 39.62 | 2,981,887 | +0.00(+0.00%) |
Dec 12, 2022 | 39.32 | 39.64 | 38.91 | 39.62 | 3,049,488 | +0.71(+1.83%) |
Dec 09, 2022 | 39.06 | 39.37 | 38.79 | 38.91 | 3,422,650 | -0.21(-0.53%) |
Dec 08, 2022 | 39.11 | 39.39 | 38.95 | 39.11 | 2,891,266 | +0.00(+0.00%) |
Dec 07, 2022 | 38.91 | 39.35 | 38.74 | 39.11 | 3,266,668 | +0.12(+0.31%) |
Dec 06, 2022 | 38.73 | 39.09 | 38.45 | 38.99 | 2,975,185 | +0.23(+0.58%) |
Dec 05, 2022 | 38.64 | 38.95 | 38.56 | 38.77 | 2,788,975 | -0.18(-0.46%) |
Dec 02, 2022 | 38.41 | 38.99 | 38.26 | 38.95 | 3,345,589 | +0.13(+0.34%) |
Dec 01, 2022 | 39.08 | 39.36 | 38.60 | 38.81 | 4,950,249 | +0.13(+0.34%) |
Nov 30, 2022 | 37.14 | 38.74 | 36.92 | 38.68 | 4,937,328 | +1.35(+3.62%) |
Nov 29, 2022 | 36.92 | 37.37 | 36.76 | 37.33 | 2,556,966 | +0.16(+0.43%) |
Nov 28, 2022 | 37.09 | 37.27 | 36.91 | 37.17 | 2,596,606 | -0.22(-0.58%) |
Nov 25, 2022 | 37.14 | 37.40 | 37.14 | 37.39 | 713,926 | +0.33(+0.89%) |
Nov 23, 2022 | 36.43 | 37.07 | 36.43 | 37.06 | 1,744,308 | +0.50(+1.36%) |
Nov 22, 2022 | 36.47 | 36.70 | 36.15 | 36.56 | 1,728,103 | +0.35(+0.96%) |
Nov 21, 2022 | 36.08 | 36.46 | 36.02 | 36.22 | 3,046,070 | +0.12(+0.34%) |
Nov 18, 2022 | 35.61 | 36.11 | 35.44 | 36.09 | 4,093,108 | +0.78(+2.20%) |
Nov 17, 2022 | 35.33 | 35.46 | 34.87 | 35.32 | 2,656,467 | -0.38(-1.05%) |
Nov 16, 2022 | 35.72 | 36.16 | 35.63 | 35.69 | 2,981,330 | -0.09(-0.26%) |
Nov 15, 2022 | 35.26 | 35.99 | 35.24 | 35.78 | 6,335,887 | +0.89(+2.55%) |
Nov 14, 2022 | 35.65 | 35.65 | 34.89 | 34.89 | 4,435,276 | -0.71(-2.00%) |
Nov 11, 2022 | 36.59 | 36.60 | 35.42 | 35.61 | 3,514,934 | -0.97(-2.64%) |
Nov 10, 2022 | 35.78 | 36.63 | 35.33 | 36.57 | 2,453,151 | +1.70(+4.87%) |
Nov 09, 2022 | 35.00 | 35.28 | 34.65 | 34.87 | 2,575,410 | -0.45(-1.27%) |
Nov 08, 2022 | 35.14 | 35.51 | 34.92 | 35.33 | 4,161,590 | +0.27(+0.78%) |
Nov 07, 2022 | 35.58 | 35.58 | 34.41 | 35.05 | 4,614,081 | -0.50(-1.40%) |
Nov 04, 2022 | 35.70 | 35.78 | 34.81 | 35.55 | 3,261,498 | +0.08(+0.21%) |
Nov 03, 2022 | 34.87 | 35.78 | 34.61 | 35.48 | 2,628,572 | +0.21(+0.61%) |
Nov 02, 2022 | 35.60 | 35.26 | 35.26 | 3,612,007 | -0.41(-1.15%) |