Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 27, 2023 | 33.50 | 33.80 | 33.17 | 33.75 | 2,937,004 | +0.26(+0.78%) |
Jan 26, 2023 | 33.31 | 33.50 | 32.84 | 33.49 | 5,159,829 | +0.34(+1.03%) |
Jan 25, 2023 | 32.66 | 33.20 | 32.27 | 33.15 | 4,950,753 | +0.25(+0.76%) |
Jan 24, 2023 | 32.58 | 32.97 | 31.98 | 32.90 | 2,929,836 | +0.48(+1.48%) |
Jan 23, 2023 | 32.52 | 32.87 | 32.37 | 32.42 | 5,232,316 | +0.21(+0.65%) |
Jan 20, 2023 | 30.98 | 32.28 | 30.67 | 32.21 | 3,682,273 | +1.18(+3.80%) |
Jan 19, 2023 | 31.55 | 31.69 | 30.82 | 31.03 | 2,648,341 | -0.60(-1.90%) |
Jan 18, 2023 | 32.33 | 32.47 | 31.57 | 31.63 | 2,211,891 | -0.52(-1.62%) |
Jan 17, 2023 | 31.95 | 32.39 | 31.91 | 32.15 | 3,147,865 | +0.27(+0.85%) |
Jan 13, 2023 | 32.23 | 32.56 | 31.27 | 31.88 | 3,724,000 | -0.74(-2.27%) |
Jan 12, 2023 | 32.46 | 32.88 | 32.10 | 32.62 | 2,810,765 | +0.33(+1.02%) |
Jan 11, 2023 | 32.90 | 33.01 | 32.05 | 32.29 | 6,663,102 | -0.57(-1.73%) |
Jan 10, 2023 | 32.50 | 32.88 | 32.12 | 32.86 | 2,812,280 | +0.22(+0.67%) |
Jan 09, 2023 | 32.38 | 32.83 | 32.22 | 32.64 | 3,557,037 | +0.44(+1.37%) |
Jan 06, 2023 | 32.11 | 32.49 | 31.84 | 32.20 | 3,177,447 | +0.45(+1.42%) |
Jan 05, 2023 | 31.94 | 32.19 | 31.70 | 31.75 | 2,494,834 | -0.34(-1.06%) |
Jan 04, 2023 | 32.02 | 32.30 | 31.64 | 32.09 | 3,929,894 | +0.16(+0.50%) |
Jan 03, 2023 | 31.88 | 32.19 | 31.42 | 31.93 | 4,229,380 | +0.11(+0.35%) |
Dec 30, 2022 | 32.31 | 32.39 | 31.59 | 31.82 | 2,329,400 | -0.58(-1.79%) |
Dec 29, 2022 | 32.13 | 32.57 | 32.00 | 32.40 | 2,211,472 | +0.54(+1.69%) |
Dec 28, 2022 | 32.30 | 32.40 | 31.70 | 31.86 | 2,512,459 | -0.38(-1.18%) |
Dec 27, 2022 | 31.96 | 32.26 | 31.72 | 32.24 | 3,348,412 | +0.33(+1.03%) |
Dec 23, 2022 | 31.90 | 32.08 | 31.57 | 31.91 | 3,090,310 | +0.02(+0.06%) |
Dec 22, 2022 | 32.09 | 32.16 | 31.40 | 31.89 | 2,928,833 | -0.53(-1.63%) |
Dec 21, 2022 | 32.00 | 32.56 | 31.66 | 32.42 | 5,618,231 | +0.76(+2.40%) |
Dec 20, 2022 | 31.57 | 31.98 | 31.31 | 31.66 | 4,547,752 | +0.12(+0.38%) |
Dec 19, 2022 | 31.62 | 32.60 | 31.30 | 31.54 | 4,930,666 | +0.49(+1.58%) |
Dec 16, 2022 | 31.39 | 31.57 | 30.64 | 31.05 | 19,499,596 | -0.80(-2.51%) |
Dec 15, 2022 | 32.29 | 32.55 | 31.52 | 31.85 | 5,235,618 | -0.62(-1.91%) |
Dec 14, 2022 | 33.41 | 33.49 | 32.12 | 32.47 | 4,239,387 | -0.94(-2.81%) |
Dec 13, 2022 | 33.41 | 33.65 | 32.61 | 33.41 | 5,181,847 | +0.74(+2.27%) |
Dec 12, 2022 | 32.40 | 32.68 | 31.68 | 32.67 | 4,547,236 | +0.39(+1.21%) |
Dec 09, 2022 | 31.75 | 32.90 | 31.21 | 32.28 | 4,281,934 | +0.10(+0.31%) |
Dec 08, 2022 | 33.00 | 34.01 | 32.16 | 32.18 | 7,224,972 | -0.96(-2.90%) |
Dec 07, 2022 | 34.10 | 34.46 | 32.95 | 33.14 | 7,765,163 | -1.54(-4.44%) |
Dec 06, 2022 | 35.59 | 37.05 | 33.85 | 34.68 | 17,130,606 | -6.16(-15.08%) |
Dec 05, 2022 | 40.82 | 41.07 | 40.45 | 40.84 | 1,771,847 | -0.41(-0.99%) |
Dec 02, 2022 | 41.54 | 41.72 | 40.85 | 41.25 | 1,748,380 | -0.88(-2.09%) |
Dec 01, 2022 | 42.95 | 43.21 | 41.81 | 42.13 | 2,811,400 | -0.32(-0.75%) |
Nov 30, 2022 | 41.98 | 42.49 | 40.99 | 42.45 | 6,252,191 | +0.54(+1.29%) |
Nov 29, 2022 | 41.29 | 41.93 | 40.81 | 41.91 | 2,428,961 | +0.48(+1.16%) |
Nov 28, 2022 | 41.72 | 41.91 | 41.09 | 41.43 | 2,007,165 | -0.73(-1.73%) |
Nov 25, 2022 | 42.43 | 42.57 | 42.01 | 42.16 | 916,172 | -0.28(-0.66%) |
Nov 23, 2022 | 42.25 | 42.59 | 42.00 | 42.44 | 1,527,889 | +0.10(+0.24%) |
Nov 22, 2022 | 41.43 | 42.44 | 41.35 | 42.34 | 1,684,262 | +1.18(+2.87%) |
Nov 21, 2022 | 42.01 | 42.15 | 40.82 | 41.16 | 2,479,888 | -1.08(-2.56%) |
Nov 18, 2022 | 41.73 | 42.27 | 41.21 | 42.24 | 2,716,098 | +0.90(+2.18%) |
Nov 17, 2022 | 42.37 | 42.37 | 41.15 | 41.34 | 2,502,904 | -1.62(-3.77%) |
Nov 16, 2022 | 43.33 | 43.62 | 42.83 | 42.96 | 2,006,412 | -0.50(-1.15%) |
Nov 15, 2022 | 44.35 | 44.44 | 43.25 | 43.46 | 2,901,036 | -0.39(-0.89%) |
Nov 14, 2022 | 45.21 | 45.80 | 43.84 | 43.85 | 3,137,472 | -1.55(-3.41%) |
Nov 11, 2022 | 44.89 | 45.51 | 44.37 | 45.40 | 2,916,265 | +0.31(+0.69%) |
Nov 10, 2022 | 44.08 | 45.55 | 43.56 | 45.09 | 3,296,088 | +2.44(+5.72%) |
Nov 09, 2022 | 44.00 | 44.48 | 42.58 | 42.65 | 3,864,086 | -1.60(-3.62%) |
Nov 08, 2022 | 45.30 | 45.70 | 44.17 | 44.25 | 4,798,780 | -0.96(-2.12%) |
Nov 07, 2022 | 43.87 | 45.47 | 43.00 | 45.21 | 4,695,896 | +0.86(+1.94%) |
Nov 04, 2022 | 43.82 | 44.56 | 43.44 | 44.35 | 2,151,844 | +0.72(+1.65%) |
Nov 03, 2022 | 42.82 | 44.15 | 42.55 | 43.63 | 1,572,698 | +0.26(+0.60%) |
Nov 02, 2022 | 43.75 | 43.27 | 43.37 | 2,312,595 | -0.66(-1.50%) |