Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 42.96 | 44.03 | 42.30 | 43.95 | 6,273,934 | -0.29(-0.66%) |
Jan 30, 2023 | 43.91 | 44.81 | 43.85 | 44.24 | 6,804,693 | -0.73(-1.62%) |
Jan 27, 2023 | 43.31 | 45.14 | 43.26 | 44.97 | 5,393,185 | +1.21(+2.77%) |
Jan 26, 2023 | 42.47 | 43.83 | 41.82 | 43.76 | 6,878,719 | +2.45(+5.93%) |
Jan 25, 2023 | 40.63 | 41.52 | 40.33 | 41.31 | 3,072,659 | +0.21(+0.51%) |
Jan 24, 2023 | 41.13 | 41.92 | 40.73 | 41.10 | 4,791,796 | -0.69(-1.65%) |
Jan 23, 2023 | 40.35 | 41.99 | 40.02 | 41.79 | 8,279,180 | +3.33(+8.66%) |
Jan 20, 2023 | 37.71 | 38.47 | 37.20 | 38.46 | 5,116,994 | +0.91(+2.42%) |
Jan 19, 2023 | 36.87 | 38.12 | 36.62 | 37.55 | 4,248,811 | +0.08(+0.21%) |
Jan 18, 2023 | 37.88 | 38.36 | 37.32 | 37.47 | 2,781,288 | +0.15(+0.40%) |
Jan 17, 2023 | 37.28 | 37.57 | 36.83 | 37.32 | 6,684,782 | +0.10(+0.27%) |
Jan 13, 2023 | 37.57 | 37.74 | 36.98 | 37.22 | 4,133,834 | -0.74(-1.95%) |
Jan 12, 2023 | 38.42 | 38.62 | 37.59 | 37.96 | 4,091,937 | -0.46(-1.20%) |
Jan 11, 2023 | 38.32 | 38.45 | 37.82 | 38.42 | 3,043,252 | +0.25(+0.65%) |
Jan 10, 2023 | 37.44 | 38.23 | 37.32 | 38.17 | 6,548,856 | +0.58(+1.54%) |
Jan 09, 2023 | 37.31 | 37.98 | 36.61 | 37.59 | 7,727,231 | +0.41(+1.10%) |
Jan 06, 2023 | 35.90 | 37.45 | 35.17 | 37.18 | 8,455,562 | +1.95(+5.54%) |
Jan 05, 2023 | 33.46 | 35.37 | 33.26 | 35.23 | 10,040,808 | +2.18(+6.60%) |
Jan 04, 2023 | 32.44 | 33.55 | 32.33 | 33.05 | 6,310,503 | +1.64(+5.22%) |
Jan 03, 2023 | 31.93 | 32.29 | 30.96 | 31.41 | 3,475,584 | -0.14(-0.44%) |
Dec 30, 2022 | 31.11 | 31.57 | 30.86 | 31.55 | 2,631,981 | -0.02(-0.06%) |
Dec 29, 2022 | 30.56 | 31.63 | 30.43 | 31.57 | 4,329,328 | +1.36(+4.50%) |
Dec 28, 2022 | 31.12 | 31.35 | 30.17 | 30.21 | 3,000,026 | -0.96(-3.08%) |
Dec 27, 2022 | 30.41 | 31.28 | 29.79 | 31.17 | 3,411,441 | +0.58(+1.90%) |
Dec 23, 2022 | 30.63 | 30.79 | 30.23 | 30.59 | 2,558,192 | -0.05(-0.16%) |
Dec 22, 2022 | 30.58 | 30.69 | 29.73 | 30.64 | 5,442,277 | -0.74(-2.36%) |
Dec 21, 2022 | 32.58 | 32.59 | 31.33 | 31.38 | 4,727,919 | -0.70(-2.18%) |
Dec 20, 2022 | 31.94 | 32.67 | 31.70 | 32.08 | 5,576,533 | +0.52(+1.65%) |
Dec 19, 2022 | 32.01 | 32.14 | 31.03 | 31.56 | 4,661,630 | -0.38(-1.19%) |
Dec 16, 2022 | 31.95 | 32.65 | 31.76 | 31.94 | 9,666,822 | -0.27(-0.84%) |
Dec 15, 2022 | 33.76 | 33.83 | 32.12 | 32.21 | 10,831,984 | -3.62(-10.10%) |
Dec 14, 2022 | 36.16 | 36.77 | 35.58 | 35.83 | 3,861,097 | -0.47(-1.29%) |
Dec 13, 2022 | 37.65 | 38.05 | 35.88 | 36.30 | 5,905,579 | +0.09(+0.25%) |
Dec 12, 2022 | 35.53 | 36.28 | 35.34 | 36.21 | 4,055,880 | +0.50(+1.40%) |
Dec 09, 2022 | 35.21 | 36.37 | 34.95 | 35.71 | 5,379,487 | +0.48(+1.36%) |
Dec 08, 2022 | 34.48 | 35.38 | 34.35 | 35.23 | 9,037,604 | +1.09(+3.19%) |
Dec 07, 2022 | 33.54 | 34.19 | 33.02 | 34.14 | 3,882,108 | +0.25(+0.74%) |
Dec 06, 2022 | 34.71 | 34.82 | 33.55 | 33.89 | 5,624,252 | -0.90(-2.59%) |
Dec 05, 2022 | 35.31 | 35.68 | 34.58 | 34.79 | 3,046,145 | -0.66(-1.86%) |
Dec 02, 2022 | 35.10 | 35.60 | 34.73 | 35.45 | 4,372,247 | -0.39(-1.09%) |
Dec 01, 2022 | 36.61 | 37.45 | 35.70 | 35.84 | 6,128,471 | -0.91(-2.48%) |
Nov 30, 2022 | 35.42 | 36.87 | 34.45 | 36.75 | 6,608,841 | +0.72(+2.00%) |
Nov 29, 2022 | 36.45 | 36.54 | 35.71 | 36.03 | 1,990,005 | -0.08(-0.22%) |
Nov 28, 2022 | 36.76 | 36.86 | 35.90 | 36.11 | 2,700,618 | -1.23(-3.29%) |
Nov 25, 2022 | 36.63 | 37.47 | 36.56 | 37.34 | 1,221,390 | +0.34(+0.92%) |
Nov 23, 2022 | 36.03 | 37.11 | 36.02 | 37.00 | 3,251,693 | +0.77(+2.13%) |
Nov 22, 2022 | 35.99 | 36.69 | 35.86 | 36.23 | 2,803,445 | +0.28(+0.78%) |
Nov 21, 2022 | 36.33 | 36.37 | 35.48 | 35.95 | 3,390,419 | -0.91(-2.47%) |
Nov 18, 2022 | 37.14 | 37.46 | 36.21 | 36.86 | 2,239,446 | +0.33(+0.90%) |
Nov 17, 2022 | 35.53 | 36.56 | 35.21 | 36.53 | 4,427,708 | +0.11(+0.30%) |
Nov 16, 2022 | 38.71 | 38.72 | 36.09 | 36.42 | 6,852,701 | -3.04(-7.70%) |
Nov 15, 2022 | 40.56 | 40.97 | 39.21 | 39.46 | 3,533,511 | -0.14(-0.35%) |
Nov 14, 2022 | 39.39 | 40.33 | 38.95 | 39.60 | 3,651,922 | -0.15(-0.38%) |
Nov 11, 2022 | 38.00 | 39.99 | 37.86 | 39.75 | 3,921,584 | +2.00(+5.30%) |
Nov 10, 2022 | 36.05 | 37.80 | 35.66 | 37.75 | 4,484,430 | +3.40(+9.90%) |
Nov 09, 2022 | 35.73 | 35.89 | 34.27 | 34.35 | 5,229,437 | -2.17(-5.94%) |
Nov 08, 2022 | 36.89 | 37.06 | 35.85 | 36.52 | 2,588,919 | -0.10(-0.27%) |
Nov 07, 2022 | 35.77 | 36.66 | 35.18 | 36.62 | 3,875,757 | +1.18(+3.33%) |
Nov 04, 2022 | 34.73 | 35.55 | 34.48 | 35.44 | 3,496,736 | +1.73(+5.13%) |
Nov 03, 2022 | 34.07 | 34.26 | 33.03 | 33.71 | 3,210,603 | -0.87(-2.52%) |
Nov 02, 2022 | 35.54 | 36.01 | 34.54 | 34.58 | 4,148,603 | -1.12(-3.12%) |