Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 36.83 | 37.30 | 36.60 | 37.25 | 3,036,862 | +0.68(+1.86%) |
Jan 30, 2023 | 36.43 | 36.84 | 36.34 | 36.57 | 1,145,422 | +0.02(+0.05%) |
Jan 27, 2023 | 36.77 | 37.06 | 36.37 | 36.55 | 1,006,497 | -0.30(-0.80%) |
Jan 26, 2023 | 36.25 | 36.91 | 35.95 | 36.85 | 1,150,492 | +0.71(+1.96%) |
Jan 25, 2023 | 36.76 | 36.76 | 36.03 | 36.14 | 1,556,821 | -0.80(-2.17%) |
Jan 24, 2023 | 36.82 | 37.37 | 36.53 | 36.94 | 1,181,331 | +0.15(+0.42%) |
Jan 23, 2023 | 35.89 | 37.43 | 35.89 | 36.79 | 1,807,702 | +1.01(+2.83%) |
Jan 20, 2023 | 35.77 | 36.39 | 35.43 | 35.78 | 1,428,955 | +0.18(+0.51%) |
Jan 19, 2023 | 36.72 | 36.87 | 35.54 | 35.59 | 2,035,598 | -1.18(-3.22%) |
Jan 18, 2023 | 36.60 | 36.94 | 36.38 | 36.78 | 1,523,754 | +0.32(+0.86%) |
Jan 17, 2023 | 36.20 | 36.61 | 36.13 | 36.46 | 1,520,541 | +0.30(+0.82%) |
Jan 13, 2023 | 35.70 | 36.28 | 35.57 | 36.17 | 1,202,432 | +0.25(+0.69%) |
Jan 12, 2023 | 36.24 | 36.39 | 35.80 | 35.92 | 1,686,734 | -0.19(-0.53%) |
Jan 11, 2023 | 34.88 | 36.23 | 34.76 | 36.11 | 2,231,764 | +1.37(+3.93%) |
Jan 10, 2023 | 34.52 | 34.79 | 33.82 | 34.74 | 2,368,305 | +0.21(+0.61%) |
Jan 09, 2023 | 35.06 | 35.31 | 34.18 | 34.53 | 1,803,041 | -0.52(-1.47%) |
Jan 06, 2023 | 34.47 | 35.13 | 34.27 | 35.05 | 1,453,067 | +0.94(+2.75%) |
Jan 05, 2023 | 33.86 | 34.26 | 33.66 | 34.11 | 1,656,161 | +0.05(+0.14%) |
Jan 04, 2023 | 33.42 | 34.09 | 33.20 | 34.06 | 2,447,765 | +0.55(+1.65%) |
Jan 03, 2023 | 34.66 | 34.78 | 33.50 | 33.51 | 2,702,332 | -1.38(-3.94%) |
Dec 30, 2022 | 34.73 | 34.94 | 34.24 | 34.89 | 1,723,378 | -0.20(-0.57%) |
Dec 29, 2022 | 35.13 | 35.41 | 34.94 | 35.09 | 1,098,219 | +0.04(+0.11%) |
Dec 28, 2022 | 36.03 | 36.04 | 35.00 | 35.05 | 1,866,077 | -1.06(-2.94%) |
Dec 27, 2022 | 37.45 | 37.45 | 36.07 | 36.11 | 1,259,515 | -1.30(-3.47%) |
Dec 23, 2022 | 37.54 | 37.67 | 37.30 | 37.41 | 742,742 | -0.13(-0.36%) |
Dec 22, 2022 | 37.83 | 37.93 | 36.97 | 37.54 | 871,878 | -0.42(-1.11%) |
Dec 21, 2022 | 38.27 | 38.28 | 37.71 | 37.96 | 1,228,531 | -0.02(-0.05%) |
Dec 20, 2022 | 37.31 | 38.32 | 37.31 | 37.98 | 1,631,498 | +0.70(+1.87%) |
Dec 19, 2022 | 38.55 | 38.66 | 37.23 | 37.28 | 2,167,682 | -1.25(-3.25%) |
Dec 16, 2022 | 38.46 | 38.78 | 38.08 | 38.54 | 4,270,776 | -0.12(-0.32%) |
Dec 15, 2022 | 39.48 | 39.57 | 37.94 | 38.66 | 1,706,011 | -1.26(-3.16%) |
Dec 14, 2022 | 39.73 | 40.31 | 39.43 | 39.92 | 1,599,248 | +0.21(+0.53%) |
Dec 13, 2022 | 40.37 | 40.40 | 39.66 | 39.71 | 1,998,329 | -0.05(-0.12%) |
Dec 12, 2022 | 39.89 | 39.89 | 39.22 | 39.76 | 1,025,858 | +0.01(+0.02%) |
Dec 09, 2022 | 39.87 | 40.05 | 39.55 | 39.75 | 1,227,998 | -0.21(-0.53%) |
Dec 08, 2022 | 39.99 | 40.39 | 39.86 | 39.96 | 1,047,509 | +0.23(+0.58%) |
Dec 07, 2022 | 39.50 | 40.39 | 39.28 | 39.73 | 1,500,883 | +0.06(+0.14%) |
Dec 06, 2022 | 40.45 | 40.72 | 39.48 | 39.67 | 1,561,477 | -0.70(-1.73%) |
Dec 05, 2022 | 39.73 | 40.50 | 38.76 | 40.37 | 1,548,518 | +0.15(+0.38%) |
Dec 02, 2022 | 40.73 | 40.89 | 40.01 | 40.22 | 1,432,543 | -1.02(-2.46%) |
Dec 01, 2022 | 41.66 | 41.77 | 41.00 | 41.23 | 1,913,648 | -0.25(-0.59%) |
Nov 30, 2022 | 40.67 | 41.54 | 40.07 | 41.48 | 1,850,936 | +0.75(+1.84%) |
Nov 29, 2022 | 40.84 | 41.03 | 40.24 | 40.73 | 1,684,281 | -0.37(-0.90%) |
Nov 28, 2022 | 40.53 | 41.26 | 40.46 | 41.10 | 1,451,467 | +0.20(+0.49%) |
Nov 25, 2022 | 40.43 | 41.08 | 40.27 | 40.90 | 646,937 | +0.48(+1.20%) |
Nov 23, 2022 | 40.96 | 41.09 | 40.28 | 40.42 | 1,150,015 | -0.59(-1.43%) |
Nov 22, 2022 | 40.35 | 41.07 | 39.77 | 41.01 | 1,782,211 | +0.70(+1.74%) |
Nov 21, 2022 | 40.49 | 40.91 | 39.96 | 40.30 | 1,678,632 | -0.33(-0.82%) |
Nov 18, 2022 | 40.22 | 40.94 | 39.86 | 40.64 | 2,009,009 | +0.87(+2.20%) |
Nov 17, 2022 | 38.69 | 39.84 | 38.40 | 39.76 | 2,230,191 | +0.93(+2.39%) |
Nov 16, 2022 | 38.60 | 39.20 | 38.60 | 38.83 | 1,094,941 | +0.08(+0.20%) |
Nov 15, 2022 | 39.07 | 39.33 | 38.58 | 38.76 | 2,362,801 | +0.07(+0.17%) |
Nov 14, 2022 | 38.34 | 39.36 | 38.16 | 38.69 | 2,241,101 | +0.28(+0.74%) |
Nov 11, 2022 | 39.17 | 39.26 | 37.91 | 38.41 | 2,466,945 | -0.81(-2.06%) |
Nov 10, 2022 | 39.16 | 39.85 | 38.65 | 39.21 | 1,915,175 | +1.10(+2.89%) |
Nov 09, 2022 | 38.39 | 38.50 | 37.87 | 38.11 | 1,608,106 | -0.44(-1.13%) |
Nov 08, 2022 | 38.52 | 39.01 | 38.06 | 38.55 | 1,310,432 | +0.73(+1.93%) |
Nov 07, 2022 | 37.77 | 38.26 | 37.67 | 37.82 | 1,868,233 | +0.09(+0.23%) |
Nov 04, 2022 | 37.28 | 37.95 | 36.72 | 37.73 | 2,178,469 | +0.69(+1.87%) |
Nov 03, 2022 | 36.38 | 37.72 | 35.65 | 37.04 | 2,951,183 | +0.49(+1.35%) |
Nov 02, 2022 | 38.17 | 38.49 | 36.33 | 36.55 | 3,728,992 | -2.72(-6.94%) |