Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 03, 2023 | 35.29 | 35.77 | 34.97 | 35.15 | 10,426,680 | -0.05(-0.14%) |
Feb 02, 2023 | 36.31 | 36.34 | 34.85 | 35.20 | 16,773,360 | -1.24(-3.40%) |
Feb 01, 2023 | 36.51 | 36.69 | 35.89 | 36.44 | 10,630,423 | +0.21(+0.58%) |
Jan 31, 2023 | 35.85 | 36.24 | 35.63 | 36.23 | 8,020,396 | +0.06(+0.17%) |
Jan 30, 2023 | 36.54 | 36.59 | 36.15 | 36.17 | 6,723,630 | -0.15(-0.41%) |
Jan 27, 2023 | 36.42 | 36.59 | 36.14 | 36.32 | 8,445,494 | +0.07(+0.19%) |
Jan 26, 2023 | 35.71 | 36.35 | 35.58 | 36.25 | 12,179,959 | +1.01(+2.87%) |
Jan 25, 2023 | 35.00 | 35.28 | 34.76 | 35.24 | 8,041,281 | -0.05(-0.14%) |
Jan 24, 2023 | 35.12 | 35.33 | 34.80 | 35.29 | 6,575,239 | -0.29(-0.82%) |
Jan 23, 2023 | 35.50 | 35.80 | 35.38 | 35.58 | 6,144,136 | +0.08(+0.23%) |
Jan 20, 2023 | 35.32 | 35.50 | 35.20 | 35.50 | 11,760,822 | -0.04(-0.11%) |
Jan 19, 2023 | 35.16 | 35.72 | 35.11 | 35.54 | 8,333,969 | +0.20(+0.57%) |
Jan 18, 2023 | 36.18 | 36.23 | 35.33 | 35.34 | 8,686,039 | -0.35(-0.98%) |
Jan 17, 2023 | 35.56 | 35.88 | 35.52 | 35.69 | 6,706,860 | +0.13(+0.37%) |
Jan 13, 2023 | 35.40 | 35.57 | 35.25 | 35.56 | 7,235,237 | +0.25(+0.71%) |
Jan 12, 2023 | 35.13 | 35.63 | 34.89 | 35.31 | 8,934,705 | +0.27(+0.77%) |
Jan 11, 2023 | 34.91 | 35.05 | 34.66 | 35.04 | 7,073,270 | +0.19(+0.55%) |
Jan 10, 2023 | 34.81 | 34.93 | 34.51 | 34.85 | 6,508,289 | +0.08(+0.23%) |
Jan 09, 2023 | 35.14 | 35.25 | 34.60 | 34.77 | 7,830,047 | +0.31(+0.90%) |
Jan 06, 2023 | 34.19 | 34.60 | 34.02 | 34.46 | 6,855,444 | +0.56(+1.65%) |
Jan 05, 2023 | 33.58 | 33.99 | 33.56 | 33.90 | 6,435,836 | +0.12(+0.36%) |
Jan 04, 2023 | 33.80 | 34.06 | 33.53 | 33.78 | 7,491,930 | -0.54(-1.57%) |
Jan 03, 2023 | 35.00 | 35.19 | 34.09 | 34.32 | 7,966,466 | -0.61(-1.75%) |
Dec 30, 2022 | 34.52 | 34.96 | 34.47 | 34.93 | 4,823,016 | +0.23(+0.66%) |
Dec 29, 2022 | 34.54 | 34.85 | 34.49 | 34.70 | 4,881,539 | +0.12(+0.35%) |
Dec 28, 2022 | 35.42 | 35.42 | 34.49 | 34.58 | 5,231,997 | -0.46(-1.31%) |
Dec 27, 2022 | 35.00 | 35.16 | 34.88 | 35.04 | 4,325,903 | +0.03(+0.09%) |
Dec 23, 2022 | 34.63 | 35.05 | 34.53 | 35.01 | 5,191,853 | +0.60(+1.74%) |
Dec 22, 2022 | 34.69 | 34.79 | 33.97 | 34.41 | 6,251,646 | -0.62(-1.77%) |
Dec 21, 2022 | 34.73 | 35.16 | 34.49 | 35.03 | 8,138,149 | +0.95(+2.79%) |
Dec 20, 2022 | 34.01 | 34.30 | 33.86 | 34.08 | 5,284,472 | +0.13(+0.38%) |
Dec 19, 2022 | 34.22 | 34.27 | 33.80 | 33.95 | 7,512,929 | +0.27(+0.80%) |
Dec 16, 2022 | 33.38 | 33.73 | 33.14 | 33.68 | 10,431,927 | -0.60(-1.75%) |
Dec 15, 2022 | 34.53 | 34.64 | 34.00 | 34.28 | 7,088,472 | -0.52(-1.49%) |
Dec 14, 2022 | 35.03 | 35.17 | 34.64 | 34.80 | 7,252,723 | -0.21(-0.60%) |
Dec 13, 2022 | 34.91 | 35.16 | 34.79 | 35.01 | 9,255,545 | +0.91(+2.67%) |
Dec 12, 2022 | 33.81 | 34.25 | 33.74 | 34.10 | 5,884,552 | +0.39(+1.16%) |
Dec 09, 2022 | 33.87 | 34.16 | 33.67 | 33.71 | 6,311,782 | -0.22(-0.65%) |
Dec 08, 2022 | 34.58 | 34.66 | 33.80 | 33.93 | 8,826,352 | +0.02(+0.06%) |
Dec 07, 2022 | 34.18 | 34.49 | 33.78 | 33.91 | 10,016,075 | -0.46(-1.34%) |
Dec 06, 2022 | 34.68 | 35.13 | 34.23 | 34.37 | 12,889,933 | -0.63(-1.80%) |
Dec 05, 2022 | 35.79 | 35.95 | 34.80 | 35.00 | 7,164,287 | -0.36(-1.02%) |
Dec 02, 2022 | 35.13 | 35.48 | 35.11 | 35.36 | 7,595,031 | -0.36(-1.01%) |