Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 39.88 | 41.43 | 39.77 | 41.41 | 4,322,783 | +1.55(+3.89%) |
Jan 30, 2023 | 40.25 | 40.71 | 39.81 | 39.86 | 4,934,629 | -1.15(-2.80%) |
Jan 27, 2023 | 40.80 | 41.29 | 40.56 | 41.01 | 2,554,013 | +0.10(+0.24%) |
Jan 26, 2023 | 41.05 | 41.24 | 39.94 | 40.91 | 3,842,345 | +0.63(+1.56%) |
Jan 25, 2023 | 39.70 | 40.29 | 39.34 | 40.28 | 2,683,059 | +0.00(+0.00%) |
Jan 24, 2023 | 39.48 | 40.43 | 39.48 | 40.28 | 2,917,262 | +0.38(+0.95%) |
Jan 23, 2023 | 39.24 | 40.08 | 39.24 | 39.90 | 3,815,393 | +0.85(+2.18%) |
Jan 20, 2023 | 38.47 | 39.14 | 38.20 | 39.05 | 3,101,156 | +0.89(+2.33%) |
Jan 19, 2023 | 37.77 | 38.44 | 37.48 | 38.16 | 3,930,183 | -0.12(-0.31%) |
Jan 18, 2023 | 39.40 | 39.54 | 38.27 | 38.28 | 3,089,147 | -0.69(-1.77%) |
Jan 17, 2023 | 39.12 | 39.71 | 38.93 | 38.97 | 3,198,881 | -0.57(-1.44%) |
Jan 13, 2023 | 38.54 | 39.61 | 38.52 | 39.54 | 2,499,817 | +0.61(+1.57%) |
Jan 12, 2023 | 38.81 | 39.21 | 38.40 | 38.93 | 3,679,848 | +0.35(+0.91%) |
Jan 11, 2023 | 38.87 | 39.33 | 38.41 | 38.58 | 3,610,343 | -0.27(-0.69%) |
Jan 10, 2023 | 37.67 | 38.86 | 37.58 | 38.85 | 4,310,333 | +1.21(+3.21%) |
Jan 09, 2023 | 37.58 | 38.24 | 37.52 | 37.64 | 5,375,609 | +0.44(+1.18%) |
Jan 06, 2023 | 35.49 | 37.35 | 35.28 | 37.20 | 6,592,499 | +2.05(+5.83%) |
Jan 05, 2023 | 35.09 | 35.71 | 34.99 | 35.15 | 3,461,416 | -0.39(-1.10%) |
Jan 04, 2023 | 33.80 | 35.54 | 33.75 | 35.54 | 4,450,009 | +2.26(+6.79%) |
Jan 03, 2023 | 33.93 | 34.42 | 33.23 | 33.28 | 3,642,740 | -0.25(-0.75%) |
Dec 30, 2022 | 32.74 | 33.53 | 32.62 | 33.53 | 2,853,646 | +0.27(+0.81%) |
Dec 29, 2022 | 32.72 | 33.64 | 32.55 | 33.26 | 3,780,944 | +0.83(+2.56%) |
Dec 28, 2022 | 33.73 | 33.90 | 32.43 | 32.43 | 4,150,669 | -1.44(-4.25%) |
Dec 27, 2022 | 34.00 | 34.50 | 33.81 | 33.87 | 3,030,348 | +0.05(+0.15%) |
Dec 23, 2022 | 33.59 | 33.93 | 33.32 | 33.82 | 2,041,791 | +0.07(+0.21%) |
Dec 22, 2022 | 34.22 | 34.34 | 33.19 | 33.75 | 3,376,554 | -0.82(-2.37%) |
Dec 21, 2022 | 34.58 | 34.98 | 34.47 | 34.57 | 2,949,244 | +0.20(+0.58%) |
Dec 20, 2022 | 34.03 | 34.71 | 33.85 | 34.37 | 3,431,728 | +0.15(+0.44%) |
Dec 19, 2022 | 35.69 | 35.69 | 34.16 | 34.22 | 4,257,386 | -1.44(-4.04%) |
Dec 16, 2022 | 35.74 | 36.20 | 35.38 | 35.66 | 5,471,355 | -0.56(-1.55%) |
Dec 15, 2022 | 36.39 | 36.61 | 35.47 | 36.22 | 4,845,778 | -0.71(-1.92%) |
Dec 14, 2022 | 37.07 | 37.69 | 36.41 | 36.93 | 6,700,327 | -0.53(-1.41%) |
Dec 13, 2022 | 38.04 | 38.23 | 36.74 | 37.46 | 5,561,491 | +0.56(+1.52%) |
Dec 12, 2022 | 36.22 | 36.91 | 35.72 | 36.90 | 3,260,140 | +0.55(+1.51%) |
Dec 09, 2022 | 36.85 | 36.91 | 36.25 | 36.35 | 3,853,383 | -0.66(-1.78%) |
Dec 08, 2022 | 36.99 | 37.43 | 36.74 | 37.01 | 3,964,676 | +0.63(+1.74%) |
Dec 07, 2022 | 36.89 | 37.27 | 36.28 | 36.38 | 4,121,719 | -0.94(-2.52%) |
Dec 06, 2022 | 38.14 | 38.25 | 36.76 | 37.32 | 4,086,437 | -0.48(-1.27%) |
Dec 05, 2022 | 38.07 | 38.64 | 37.52 | 37.80 | 5,586,831 | +0.72(+1.94%) |
Dec 02, 2022 | 36.55 | 37.37 | 36.55 | 37.08 | 4,661,193 | -0.19(-0.51%) |
Dec 01, 2022 | 36.81 | 37.39 | 36.71 | 37.27 | 5,323,090 | +0.41(+1.11%) |
Nov 30, 2022 | 36.03 | 36.87 | 35.76 | 36.86 | 7,152,116 | +1.00(+2.79%) |
Nov 29, 2022 | 35.31 | 35.99 | 35.05 | 35.86 | 3,654,040 | +0.94(+2.69%) |
Nov 28, 2022 | 35.53 | 35.97 | 34.71 | 34.92 | 4,976,956 | -0.81(-2.27%) |
Nov 25, 2022 | 35.81 | 35.92 | 35.45 | 35.73 | 1,779,487 | -0.15(-0.42%) |
Nov 23, 2022 | 35.48 | 35.96 | 35.00 | 35.88 | 2,895,968 | +0.41(+1.16%) |
Nov 22, 2022 | 35.73 | 35.73 | 35.01 | 35.47 | 5,383,804 | -0.29(-0.81%) |
Nov 21, 2022 | 36.31 | 36.36 | 35.41 | 35.76 | 3,286,903 | -0.98(-2.67%) |
Nov 18, 2022 | 37.74 | 37.99 | 36.21 | 36.74 | 2,587,150 | -0.30(-0.81%) |
Nov 17, 2022 | 36.26 | 37.23 | 35.97 | 37.04 | 2,839,874 | +0.02(+0.05%) |
Nov 16, 2022 | 37.31 | 37.50 | 35.92 | 37.02 | 3,338,438 | -0.47(-1.25%) |
Nov 15, 2022 | 38.00 | 39.15 | 37.40 | 37.49 | 6,491,537 | +0.54(+1.46%) |
Nov 14, 2022 | 36.20 | 37.79 | 35.82 | 36.95 | 6,372,479 | +0.32(+0.87%) |
Nov 11, 2022 | 35.98 | 37.07 | 35.66 | 36.63 | 5,019,440 | +1.32(+3.74%) |
Nov 10, 2022 | 35.23 | 36.08 | 35.00 | 35.31 | 5,206,590 | +1.75(+5.21%) |
Nov 09, 2022 | 33.82 | 34.61 | 33.52 | 33.56 | 5,566,268 | -0.93(-2.70%) |
Nov 08, 2022 | 34.42 | 34.69 | 33.85 | 34.49 | 5,689,033 | +0.30(+0.88%) |
Nov 07, 2022 | 34.00 | 34.33 | 32.92 | 34.19 | 6,168,409 | +0.35(+1.03%) |
Nov 04, 2022 | 32.31 | 33.84 | 32.22 | 33.84 | 8,347,235 | +2.43(+7.74%) |
Nov 03, 2022 | 33.05 | 33.30 | 31.40 | 31.41 | 14,335,723 | -3.70(-10.54%) |
Nov 02, 2022 | 35.86 | 36.97 | 34.94 | 35.11 | 7,755,485 | -0.83(-2.31%) |