Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 38.15 | 40.68 | 38.14 | 40.66 | 7,160,401 | +2.75(+7.25%) |
Jan 30, 2023 | 38.45 | 39.54 | 37.81 | 37.91 | 8,053,011 | -1.60(-4.04%) |
Jan 27, 2023 | 38.58 | 39.96 | 38.43 | 39.50 | 8,084,042 | +0.55(+1.42%) |
Jan 26, 2023 | 39.17 | 39.71 | 37.55 | 38.95 | 8,952,901 | +0.68(+1.78%) |
Jan 25, 2023 | 37.03 | 38.33 | 36.09 | 38.27 | 8,695,502 | +0.32(+0.83%) |
Jan 24, 2023 | 37.73 | 38.51 | 37.31 | 37.96 | 6,801,417 | -0.30(-0.77%) |
Jan 23, 2023 | 37.06 | 38.68 | 36.57 | 38.25 | 8,351,053 | +1.39(+3.77%) |
Jan 20, 2023 | 35.48 | 36.91 | 34.68 | 36.86 | 8,737,840 | +1.71(+4.88%) |
Jan 19, 2023 | 35.52 | 35.77 | 34.41 | 35.15 | 10,346,253 | -1.06(-2.94%) |
Jan 18, 2023 | 38.44 | 39.36 | 36.14 | 36.21 | 10,117,761 | -1.86(-4.89%) |
Jan 17, 2023 | 38.21 | 38.69 | 37.70 | 38.07 | 6,667,409 | -0.16(-0.41%) |
Jan 13, 2023 | 36.68 | 38.40 | 36.58 | 38.23 | 8,458,350 | +0.68(+1.81%) |
Jan 12, 2023 | 36.22 | 37.57 | 35.24 | 37.55 | 12,292,112 | +1.80(+5.04%) |
Jan 11, 2023 | 34.87 | 35.75 | 34.56 | 35.75 | 7,257,934 | +1.25(+3.63%) |
Jan 10, 2023 | 32.89 | 34.52 | 32.69 | 34.50 | 7,346,815 | +1.46(+4.41%) |
Jan 09, 2023 | 33.64 | 34.25 | 32.89 | 33.04 | 8,020,064 | +0.17(+0.51%) |
Jan 06, 2023 | 31.63 | 33.10 | 30.88 | 32.87 | 10,845,778 | +2.06(+6.68%) |
Jan 05, 2023 | 31.27 | 31.40 | 30.11 | 30.81 | 9,653,109 | -1.05(-3.31%) |
Jan 04, 2023 | 31.33 | 32.43 | 31.16 | 31.87 | 11,758,773 | +1.18(+3.85%) |
Jan 03, 2023 | 32.05 | 32.81 | 29.90 | 30.69 | 12,475,679 | -0.54(-1.73%) |
Dec 30, 2022 | 30.65 | 31.43 | 30.28 | 31.23 | 7,303,438 | -0.31(-0.97%) |
Dec 29, 2022 | 29.90 | 31.72 | 29.74 | 31.53 | 6,771,015 | +2.22(+7.56%) |
Dec 28, 2022 | 30.79 | 31.23 | 29.23 | 29.32 | 8,477,887 | -1.46(-4.74%) |
Dec 27, 2022 | 31.40 | 31.48 | 30.42 | 30.78 | 7,234,990 | -0.61(-1.95%) |
Dec 23, 2022 | 30.93 | 31.43 | 30.30 | 31.39 | 7,848,124 | +0.37(+1.21%) |
Dec 22, 2022 | 31.39 | 31.46 | 29.39 | 31.01 | 10,527,000 | -1.23(-3.82%) |
Dec 21, 2022 | 31.49 | 32.76 | 31.38 | 32.24 | 7,708,968 | +1.54(+5.00%) |
Dec 20, 2022 | 30.05 | 31.28 | 29.79 | 30.71 | 7,504,159 | +0.45(+1.49%) |
Dec 19, 2022 | 31.63 | 31.88 | 29.94 | 30.25 | 6,631,831 | -1.25(-3.96%) |
Dec 16, 2022 | 31.32 | 31.92 | 30.57 | 31.50 | 8,639,229 | -0.82(-2.52%) |
Dec 15, 2022 | 33.71 | 33.97 | 31.89 | 32.32 | 9,259,617 | -2.58(-7.40%) |
Dec 14, 2022 | 35.58 | 36.50 | 34.10 | 34.90 | 11,489,782 | -0.73(-2.04%) |
Dec 13, 2022 | 38.13 | 38.63 | 34.90 | 35.63 | 15,473,703 | +0.83(+2.40%) |
Dec 12, 2022 | 33.68 | 34.96 | 33.23 | 34.79 | 7,436,959 | +1.22(+3.63%) |
Dec 09, 2022 | 34.27 | 34.85 | 33.54 | 33.57 | 8,116,250 | -1.33(-3.80%) |
Dec 08, 2022 | 34.81 | 35.90 | 34.14 | 34.90 | 7,782,174 | +0.71(+2.07%) |
Dec 07, 2022 | 34.29 | 35.28 | 33.92 | 34.19 | 9,441,936 | -0.28(-0.83%) |
Dec 06, 2022 | 36.14 | 36.20 | 33.90 | 34.48 | 7,116,972 | -1.67(-4.62%) |
Dec 05, 2022 | 38.69 | 38.80 | 35.73 | 36.15 | 9,367,473 | -3.28(-8.32%) |
Dec 02, 2022 | 37.17 | 39.91 | 37.13 | 39.43 | 9,416,893 | +0.66(+1.70%) |
Dec 01, 2022 | 39.51 | 40.17 | 38.25 | 38.77 | 9,473,352 | -0.26(-0.65%) |
Nov 30, 2022 | 36.24 | 39.06 | 35.13 | 39.02 | 13,204,968 | +2.94(+8.14%) |
Nov 29, 2022 | 35.85 | 36.81 | 35.84 | 36.09 | 7,588,128 | +0.32(+0.91%) |
Nov 28, 2022 | 37.20 | 37.66 | 35.44 | 35.76 | 8,724,699 | -2.39(-6.25%) |
Nov 25, 2022 | 37.75 | 38.54 | 37.52 | 38.15 | 3,644,832 | +0.33(+0.88%) |
Nov 23, 2022 | 37.31 | 38.22 | 36.86 | 37.81 | 8,196,789 | +0.18(+0.47%) |
Nov 22, 2022 | 37.01 | 37.74 | 36.18 | 37.64 | 6,963,511 | +1.18(+3.23%) |
Nov 21, 2022 | 36.41 | 36.68 | 35.63 | 36.46 | 5,765,509 | -0.54(-1.46%) |
Nov 18, 2022 | 37.52 | 37.96 | 36.34 | 37.00 | 10,467,268 | +0.60(+1.65%) |
Nov 17, 2022 | 35.77 | 36.59 | 35.12 | 36.40 | 9,643,357 | -1.00(-2.68%) |
Nov 16, 2022 | 38.90 | 38.92 | 37.08 | 37.40 | 10,199,274 | -2.16(-5.46%) |
Nov 15, 2022 | 39.70 | 40.73 | 38.62 | 39.56 | 13,651,822 | +1.65(+4.35%) |
Nov 14, 2022 | 38.42 | 39.69 | 37.73 | 37.91 | 11,005,508 | -1.21(-3.09%) |
Nov 11, 2022 | 38.51 | 40.34 | 38.41 | 39.12 | 13,239,829 | +0.89(+2.34%) |
Nov 10, 2022 | 36.31 | 38.27 | 35.87 | 38.23 | 13,549,224 | +5.94(+18.40%) |
Nov 09, 2022 | 34.26 | 34.64 | 32.08 | 32.29 | 10,100,751 | -2.90(-8.23%) |
Nov 08, 2022 | 35.58 | 36.59 | 33.91 | 35.18 | 10,497,840 | -0.02(-0.06%) |
Nov 07, 2022 | 35.33 | 35.80 | 34.12 | 35.20 | 9,010,563 | +0.49(+1.41%) |
Nov 04, 2022 | 34.80 | 35.42 | 32.88 | 34.71 | 15,658,395 | +1.25(+3.73%) |
Nov 03, 2022 | 32.80 | 34.30 | 32.10 | 33.46 | 9,970,107 | -0.59(-1.73%) |
Nov 02, 2022 | 37.34 | 38.69 | 34.02 | 34.05 | 18,803,322 | -3.82(-10.09%) |