Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 35.18 | 35.24 | 34.70 | 35.18 | 8,826,244 | +0.21(+0.60%) |
Jan 30, 2023 | 34.61 | 35.10 | 34.55 | 34.97 | 4,846,745 | +0.48(+1.40%) |
Jan 27, 2023 | 34.52 | 34.66 | 34.12 | 34.49 | 3,709,044 | -0.05(-0.14%) |
Jan 26, 2023 | 34.74 | 34.76 | 34.21 | 34.54 | 5,111,332 | -0.28(-0.81%) |
Jan 25, 2023 | 34.89 | 35.12 | 34.44 | 34.82 | 6,117,667 | -0.11(-0.32%) |
Jan 24, 2023 | 35.08 | 35.31 | 34.87 | 34.93 | 4,758,080 | -0.16(-0.45%) |
Jan 23, 2023 | 35.61 | 35.76 | 35.07 | 35.09 | 4,199,331 | -0.52(-1.45%) |
Jan 20, 2023 | 35.90 | 35.95 | 35.08 | 35.61 | 4,636,674 | -0.27(-0.76%) |
Jan 19, 2023 | 36.11 | 36.18 | 35.83 | 35.88 | 3,905,776 | -0.17(-0.47%) |
Jan 18, 2023 | 37.44 | 37.48 | 35.85 | 36.05 | 5,684,006 | -1.48(-3.95%) |
Jan 17, 2023 | 37.40 | 37.79 | 37.39 | 37.53 | 4,214,768 | +0.11(+0.30%) |
Jan 13, 2023 | 37.46 | 37.84 | 37.30 | 37.42 | 3,290,536 | -0.21(-0.55%) |
Jan 12, 2023 | 38.06 | 38.12 | 37.46 | 37.62 | 3,859,888 | -0.37(-0.96%) |
Jan 11, 2023 | 38.10 | 38.20 | 37.50 | 37.99 | 4,554,199 | +0.07(+0.20%) |
Jan 10, 2023 | 38.06 | 38.25 | 37.70 | 37.91 | 4,813,003 | +0.02(+0.05%) |
Jan 09, 2023 | 38.36 | 38.72 | 37.87 | 37.90 | 5,681,316 | -0.51(-1.32%) |
Jan 06, 2023 | 37.85 | 38.47 | 37.69 | 38.40 | 6,083,489 | +0.93(+2.48%) |
Jan 05, 2023 | 37.18 | 38.23 | 36.61 | 37.47 | 9,062,683 | +1.24(+3.42%) |
Jan 04, 2023 | 36.38 | 36.46 | 35.96 | 36.24 | 5,749,118 | -0.17(-0.46%) |
Jan 03, 2023 | 36.28 | 36.41 | 35.91 | 36.41 | 4,519,876 | +0.12(+0.34%) |
Dec 30, 2022 | 36.36 | 36.52 | 36.11 | 36.28 | 3,768,832 | -0.07(-0.18%) |
Dec 29, 2022 | 36.29 | 36.53 | 36.23 | 36.35 | 4,148,668 | +0.11(+0.31%) |
Dec 28, 2022 | 36.64 | 36.77 | 36.22 | 36.24 | 2,685,652 | -0.35(-0.95%) |
Dec 27, 2022 | 36.55 | 36.71 | 36.41 | 36.58 | 3,574,365 | +0.17(+0.46%) |
Dec 23, 2022 | 36.38 | 36.42 | 36.20 | 36.41 | 2,665,510 | +0.08(+0.21%) |
Dec 22, 2022 | 36.30 | 36.45 | 36.04 | 36.34 | 2,575,256 | -0.02(-0.05%) |
Dec 21, 2022 | 36.26 | 36.62 | 36.14 | 36.36 | 3,849,132 | +0.27(+0.75%) |
Dec 20, 2022 | 35.85 | 36.12 | 35.54 | 36.09 | 5,681,339 | +0.34(+0.94%) |
Dec 19, 2022 | 35.67 | 36.15 | 35.57 | 35.75 | 3,518,175 | +0.11(+0.32%) |
Dec 16, 2022 | 35.61 | 35.87 | 35.26 | 35.64 | 9,685,916 | -0.28(-0.78%) |
Dec 15, 2022 | 35.90 | 36.02 | 35.55 | 35.92 | 4,675,654 | -0.16(-0.44%) |
Dec 14, 2022 | 36.01 | 36.29 | 35.73 | 36.08 | 3,631,972 | +0.23(+0.65%) |
Dec 13, 2022 | 36.13 | 36.20 | 35.62 | 35.84 | 5,144,798 | -0.23(-0.62%) |
Dec 12, 2022 | 35.77 | 36.11 | 35.50 | 36.07 | 3,618,490 | +0.42(+1.18%) |
Dec 09, 2022 | 36.05 | 36.15 | 35.61 | 35.65 | 2,550,695 | -0.44(-1.22%) |
Dec 08, 2022 | 35.81 | 36.13 | 35.68 | 36.09 | 3,411,815 | +0.24(+0.68%) |
Dec 07, 2022 | 35.51 | 36.05 | 35.42 | 35.84 | 4,087,339 | +0.63(+1.78%) |
Dec 06, 2022 | 35.40 | 35.62 | 35.03 | 35.21 | 4,665,413 | -0.65(-1.80%) |
Dec 05, 2022 | 35.36 | 35.91 | 35.21 | 35.86 | 3,820,207 | +0.12(+0.34%) |
Dec 02, 2022 | 35.41 | 35.76 | 35.36 | 35.74 | 2,550,803 | +0.27(+0.77%) |
Dec 01, 2022 | 35.67 | 35.90 | 35.31 | 35.47 | 3,105,882 | -0.14(-0.39%) |
Nov 30, 2022 | 34.63 | 35.63 | 34.46 | 35.61 | 5,261,336 | +0.96(+2.76%) |
Nov 29, 2022 | 34.58 | 34.79 | 34.39 | 34.65 | 2,695,707 | -0.08(-0.22%) |
Nov 28, 2022 | 34.76 | 35.01 | 34.71 | 34.73 | 2,156,126 | -0.07(-0.22%) |
Nov 25, 2022 | 34.69 | 34.84 | 34.67 | 34.80 | 1,166,285 | +0.23(+0.68%) |
Nov 23, 2022 | 34.38 | 34.61 | 34.21 | 34.57 | 2,261,746 | +0.27(+0.79%) |
Nov 22, 2022 | 34.31 | 34.59 | 34.22 | 34.30 | 2,809,656 | +0.17(+0.49%) |
Nov 21, 2022 | 33.97 | 34.20 | 33.64 | 34.13 | 3,614,419 | +0.42(+1.25%) |
Nov 18, 2022 | 33.77 | 33.90 | 33.15 | 33.71 | 5,543,194 | +0.95(+2.89%) |
Nov 17, 2022 | 32.74 | 33.42 | 32.49 | 32.76 | 4,230,872 | -0.09(-0.29%) |
Nov 16, 2022 | 32.37 | 32.95 | 32.36 | 32.85 | 4,458,158 | +0.62(+1.92%) |
Nov 15, 2022 | 32.02 | 32.28 | 31.75 | 32.23 | 3,610,364 | +0.39(+1.24%) |
Nov 14, 2022 | 32.50 | 32.78 | 31.83 | 31.84 | 5,229,272 | -0.56(-1.74%) |
Nov 11, 2022 | 32.92 | 32.97 | 31.14 | 32.40 | 4,835,620 | -0.59(-1.79%) |
Nov 10, 2022 | 33.75 | 33.83 | 32.15 | 32.99 | 4,301,041 | -0.32(-0.96%) |
Nov 09, 2022 | 33.44 | 33.92 | 33.27 | 33.31 | 3,014,956 | -0.15(-0.45%) |
Nov 08, 2022 | 33.85 | 33.92 | 33.31 | 33.46 | 3,551,333 | -0.38(-1.14%) |
Nov 07, 2022 | 33.74 | 33.97 | 33.47 | 33.85 | 3,391,993 | +0.11(+0.33%) |
Nov 04, 2022 | 33.62 | 33.96 | 33.39 | 33.73 | 5,568,511 | +0.20(+0.59%) |
Nov 03, 2022 | 33.43 | 33.84 | 33.30 | 33.54 | 3,254,350 | -0.13(-0.39%) |
Nov 02, 2022 | 33.73 | 33.67 | 4,112,087 | -0.09(-0.28%) |