Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 40.85 | 41.00 | 40.74 | 40.99 | 2,254,086 | +0.21(+0.51%) |
Jan 30, 2023 | 40.89 | 41.00 | 40.77 | 40.78 | 2,479,520 | -0.07(-0.17%) |
Jan 27, 2023 | 40.93 | 40.93 | 40.71 | 40.85 | 4,446,180 | -1.07(-2.55%) |
Jan 26, 2023 | 41.86 | 42.26 | 41.73 | 41.92 | 2,203,658 | +0.16(+0.38%) |
Jan 25, 2023 | 41.65 | 41.80 | 41.50 | 41.76 | 4,235,578 | -0.37(-0.88%) |
Jan 24, 2023 | 42.32 | 42.34 | 42.07 | 42.13 | 7,449,261 | -0.39(-0.92%) |
Jan 23, 2023 | 42.44 | 42.62 | 42.36 | 42.52 | 1,823,462 | -0.16(-0.37%) |
Jan 20, 2023 | 42.46 | 42.68 | 42.35 | 42.68 | 1,756,579 | +0.17(+0.40%) |
Jan 19, 2023 | 42.49 | 42.62 | 42.44 | 42.51 | 1,502,484 | +0.05(+0.12%) |
Jan 18, 2023 | 42.85 | 42.85 | 42.41 | 42.46 | 2,558,794 | -0.01(-0.02%) |
Jan 17, 2023 | 42.53 | 42.57 | 42.42 | 42.47 | 4,302,332 | +0.01(+0.02%) |
Jan 13, 2023 | 42.20 | 42.50 | 42.20 | 42.46 | 1,379,335 | +0.00(+0.00%) |
Jan 12, 2023 | 42.29 | 42.48 | 42.10 | 42.46 | 2,033,650 | +0.27(+0.64%) |
Jan 11, 2023 | 41.98 | 42.20 | 41.95 | 42.19 | 1,648,199 | +0.03(+0.07%) |
Jan 10, 2023 | 42.14 | 42.24 | 42.05 | 42.16 | 1,731,040 | -0.01(-0.01%) |
Jan 09, 2023 | 42.26 | 42.46 | 42.15 | 42.16 | 2,239,730 | +0.09(+0.20%) |
Jan 06, 2023 | 41.60 | 42.08 | 41.49 | 42.08 | 2,343,772 | +0.52(+1.25%) |
Jan 05, 2023 | 41.69 | 41.77 | 41.56 | 41.56 | 1,872,216 | -0.30(-0.72%) |
Jan 04, 2023 | 41.66 | 41.91 | 41.59 | 41.86 | 2,332,920 | -0.04(-0.10%) |
Jan 03, 2023 | 42.00 | 42.15 | 41.81 | 41.90 | 1,438,164 | +0.16(+0.38%) |
Dec 30, 2022 | 41.95 | 42.00 | 41.55 | 41.74 | 2,733,960 | -0.49(-1.16%) |
Dec 29, 2022 | 42.11 | 42.32 | 42.00 | 42.23 | 2,565,502 | +0.42(+1.00%) |
Dec 28, 2022 | 41.87 | 42.04 | 41.77 | 41.81 | 3,963,278 | +0.02(+0.05%) |
Dec 27, 2022 | 41.91 | 41.94 | 41.74 | 41.79 | 3,388,029 | +0.60(+1.46%) |
Dec 23, 2022 | 41.12 | 41.20 | 40.94 | 41.19 | 1,914,405 | -0.49(-1.18%) |
Dec 22, 2022 | 41.75 | 41.76 | 41.36 | 41.68 | 2,421,565 | -0.45(-1.07%) |
Dec 21, 2022 | 42.06 | 42.17 | 41.95 | 42.13 | 2,056,120 | -0.40(-0.94%) |
Dec 20, 2022 | 42.44 | 42.65 | 42.44 | 42.53 | 1,369,544 | +0.01(+0.02%) |
Dec 19, 2022 | 42.62 | 42.71 | 42.44 | 42.52 | 1,613,651 | +0.32(+0.76%) |
Dec 16, 2022 | 42.16 | 42.40 | 42.09 | 42.20 | 2,621,259 | -0.08(-0.19%) |
Dec 15, 2022 | 42.60 | 42.60 | 42.13 | 42.28 | 5,201,358 | -0.78(-1.81%) |
Dec 14, 2022 | 43.20 | 43.28 | 42.86 | 43.06 | 3,022,744 | -0.15(-0.35%) |
Dec 13, 2022 | 43.53 | 43.64 | 43.13 | 43.21 | 4,710,306 | +0.26(+0.61%) |
Dec 12, 2022 | 42.88 | 42.95 | 42.72 | 42.95 | 2,403,528 | +0.17(+0.40%) |
Dec 09, 2022 | 43.01 | 43.01 | 42.78 | 42.78 | 1,860,921 | -0.57(-1.31%) |
Dec 08, 2022 | 43.26 | 43.51 | 43.26 | 43.35 | 1,653,405 | +0.12(+0.28%) |
Dec 07, 2022 | 43.23 | 43.31 | 43.13 | 43.23 | 1,818,232 | +0.09(+0.21%) |
Dec 06, 2022 | 43.39 | 43.40 | 43.06 | 43.14 | 2,081,498 | -0.31(-0.71%) |
Dec 05, 2022 | 43.55 | 43.64 | 43.34 | 43.45 | 2,609,567 | -0.55(-1.25%) |
Dec 02, 2022 | 43.84 | 44.04 | 43.74 | 44.00 | 1,922,828 | -0.23(-0.52%) |
Dec 01, 2022 | 44.43 | 44.47 | 44.13 | 44.23 | 2,752,208 | -0.01(-0.02%) |
Nov 30, 2022 | 44.20 | 44.28 | 43.67 | 44.24 | 6,075,721 | +0.69(+1.58%) |
Nov 29, 2022 | 43.50 | 43.61 | 43.44 | 43.55 | 1,464,550 | +0.37(+0.86%) |
Nov 28, 2022 | 43.32 | 43.53 | 43.14 | 43.18 | 1,380,751 | -0.09(-0.21%) |
Nov 25, 2022 | 43.32 | 43.36 | 43.17 | 43.27 | 1,852,170 | +0.43(+1.00%) |
Nov 23, 2022 | 42.83 | 42.90 | 42.73 | 42.84 | 2,277,688 | -0.06(-0.14%) |
Nov 22, 2022 | 42.78 | 42.92 | 42.78 | 42.90 | 1,322,026 | +0.29(+0.68%) |
Nov 21, 2022 | 42.70 | 42.73 | 42.56 | 42.61 | 2,041,718 | -0.32(-0.75%) |
Nov 18, 2022 | 43.00 | 43.00 | 42.81 | 42.93 | 1,866,504 | -0.01(-0.02%) |
Nov 17, 2022 | 42.70 | 43.01 | 42.70 | 42.94 | 3,913,557 | -0.18(-0.42%) |
Nov 16, 2022 | 43.29 | 43.31 | 43.08 | 43.12 | 1,895,752 | -0.54(-1.24%) |
Nov 15, 2022 | 44.09 | 44.10 | 43.47 | 43.66 | 2,502,486 | +0.18(+0.41%) |
Nov 14, 2022 | 43.57 | 43.73 | 43.39 | 43.48 | 2,154,450 | -0.55(-1.25%) |
Nov 11, 2022 | 43.80 | 44.03 | 43.69 | 44.03 | 2,885,257 | +0.02(+0.05%) |
Nov 10, 2022 | 43.82 | 44.01 | 43.45 | 44.01 | 4,055,441 | +1.18(+2.76%) |
Nov 09, 2022 | 43.13 | 43.18 | 42.80 | 42.83 | 2,518,246 | -0.63(-1.45%) |
Nov 08, 2022 | 43.25 | 43.54 | 43.23 | 43.46 | 2,306,219 | +0.35(+0.81%) |
Nov 07, 2022 | 43.05 | 43.19 | 42.94 | 43.11 | 2,639,188 | +0.05(+0.12%) |
Nov 04, 2022 | 42.92 | 43.09 | 42.69 | 43.06 | 4,428,212 | +0.89(+2.11%) |
Nov 03, 2022 | 41.90 | 42.27 | 41.90 | 42.17 | 2,349,592 | +0.25(+0.60%) |
Nov 02, 2022 | 42.16 | 41.89 | 41.92 | 2,974,749 | -0.50(-1.18%) |