Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 47.66 | 48.38 | 47.65 | 48.15 | 2,295,915 | +0.50(+1.05%) |
Jan 30, 2023 | 46.88 | 48.18 | 46.80 | 47.65 | 1,786,010 | +0.17(+0.36%) |
Jan 27, 2023 | 47.85 | 48.21 | 47.41 | 47.48 | 1,672,449 | -0.41(-0.86%) |
Jan 26, 2023 | 48.63 | 49.00 | 47.48 | 47.89 | 912,769 | -0.22(-0.46%) |
Jan 25, 2023 | 47.89 | 48.44 | 47.29 | 48.11 | 1,598,997 | -0.38(-0.78%) |
Jan 24, 2023 | 48.23 | 49.03 | 48.01 | 48.49 | 1,156,524 | -0.26(-0.53%) |
Jan 23, 2023 | 48.94 | 49.40 | 48.02 | 48.75 | 3,174,394 | +2.13(+4.57%) |
Jan 20, 2023 | 46.54 | 46.99 | 45.85 | 46.62 | 1,245,953 | +0.74(+1.61%) |
Jan 19, 2023 | 45.46 | 45.98 | 45.06 | 45.88 | 1,702,845 | -0.18(-0.39%) |
Jan 18, 2023 | 45.56 | 46.41 | 45.41 | 46.06 | 2,167,510 | -0.16(-0.35%) |
Jan 17, 2023 | 46.23 | 46.89 | 46.15 | 46.22 | 1,902,891 | -0.34(-0.73%) |
Jan 13, 2023 | 45.94 | 46.68 | 45.73 | 46.56 | 2,423,887 | +0.37(+0.80%) |
Jan 12, 2023 | 46.59 | 46.83 | 45.74 | 46.19 | 2,299,746 | -0.29(-0.62%) |
Jan 11, 2023 | 46.30 | 46.72 | 46.05 | 46.48 | 1,088,115 | +0.26(+0.56%) |
Jan 10, 2023 | 45.88 | 46.37 | 45.44 | 46.22 | 1,698,057 | +0.44(+0.96%) |
Jan 09, 2023 | 44.53 | 46.05 | 43.97 | 45.78 | 2,245,848 | +1.19(+2.67%) |
Jan 06, 2023 | 44.06 | 44.73 | 43.58 | 44.59 | 1,612,039 | +1.37(+3.17%) |
Jan 05, 2023 | 42.81 | 43.55 | 42.07 | 43.22 | 1,360,679 | -0.23(-0.53%) |
Jan 04, 2023 | 42.38 | 43.94 | 42.20 | 43.45 | 1,858,452 | +1.62(+3.87%) |
Jan 03, 2023 | 42.42 | 42.55 | 41.54 | 41.83 | 1,550,600 | -0.12(-0.29%) |
Dec 30, 2022 | 41.35 | 42.01 | 41.22 | 41.95 | 1,023,986 | +0.06(+0.14%) |
Dec 29, 2022 | 41.61 | 42.22 | 41.55 | 41.89 | 960,981 | +0.27(+0.65%) |
Dec 28, 2022 | 42.56 | 42.63 | 41.41 | 41.62 | 954,793 | -0.89(-2.09%) |
Dec 27, 2022 | 42.29 | 42.66 | 41.98 | 42.51 | 978,444 | +0.51(+1.21%) |
Dec 23, 2022 | 41.96 | 42.18 | 41.44 | 42.00 | 832,546 | -0.18(-0.43%) |
Dec 22, 2022 | 41.69 | 42.28 | 41.40 | 42.18 | 1,163,461 | +0.11(+0.26%) |
Dec 21, 2022 | 41.80 | 43.00 | 41.80 | 42.07 | 1,934,979 | +1.68(+4.16%) |
Dec 20, 2022 | 40.84 | 41.20 | 40.25 | 40.39 | 1,291,514 | -0.57(-1.39%) |
Dec 19, 2022 | 41.00 | 41.34 | 40.73 | 40.96 | 1,012,518 | -0.12(-0.29%) |
Dec 16, 2022 | 41.34 | 41.75 | 40.72 | 41.08 | 2,340,550 | -0.82(-1.96%) |
Dec 15, 2022 | 41.54 | 42.07 | 40.84 | 41.90 | 1,027,662 | -0.49(-1.16%) |
Dec 14, 2022 | 42.63 | 42.89 | 41.95 | 42.39 | 750,216 | +0.05(+0.12%) |
Dec 13, 2022 | 43.66 | 44.34 | 41.94 | 42.34 | 1,773,285 | -0.22(-0.52%) |
Dec 12, 2022 | 42.52 | 42.75 | 42.24 | 42.56 | 929,059 | +0.31(+0.73%) |
Dec 09, 2022 | 42.85 | 42.98 | 42.02 | 42.25 | 1,188,429 | -1.11(-2.56%) |
Dec 08, 2022 | 42.86 | 43.45 | 42.43 | 43.36 | 1,186,980 | +0.85(+2.00%) |
Dec 07, 2022 | 42.68 | 43.05 | 42.29 | 42.51 | 770,592 | -0.43(-1.00%) |
Dec 06, 2022 | 42.01 | 42.96 | 41.97 | 42.94 | 1,770,401 | +1.19(+2.85%) |
Dec 05, 2022 | 42.89 | 42.89 | 41.63 | 41.75 | 835,764 | -1.48(-3.42%) |
Dec 02, 2022 | 42.46 | 43.45 | 42.46 | 43.23 | 1,017,646 | +0.25(+0.58%) |
Dec 01, 2022 | 42.33 | 43.49 | 42.13 | 42.98 | 2,074,250 | +0.81(+1.92%) |
Nov 30, 2022 | 40.89 | 42.29 | 40.78 | 42.17 | 3,042,226 | +1.80(+4.46%) |
Nov 29, 2022 | 39.71 | 40.56 | 39.63 | 40.37 | 1,356,899 | +0.62(+1.56%) |
Nov 28, 2022 | 39.69 | 40.39 | 39.57 | 39.75 | 1,380,779 | -0.35(-0.87%) |
Nov 25, 2022 | 40.09 | 40.38 | 40.00 | 40.10 | 467,699 | +0.00(+0.00%) |
Nov 23, 2022 | 39.97 | 40.60 | 39.76 | 40.10 | 690,382 | -0.04(-0.10%) |
Nov 22, 2022 | 39.25 | 40.22 | 38.99 | 40.14 | 1,383,944 | +1.05(+2.69%) |
Nov 21, 2022 | 39.50 | 39.75 | 38.62 | 39.09 | 1,111,963 | -0.75(-1.88%) |
Nov 18, 2022 | 40.70 | 40.90 | 39.62 | 39.84 | 1,274,543 | -0.05(-0.13%) |
Nov 17, 2022 | 39.07 | 39.97 | 38.81 | 39.89 | 1,419,346 | +0.11(+0.28%) |
Nov 16, 2022 | 39.50 | 40.04 | 39.31 | 39.78 | 1,061,027 | -0.46(-1.14%) |
Nov 15, 2022 | 40.30 | 41.30 | 40.06 | 40.24 | 1,913,841 | +1.06(+2.71%) |
Nov 14, 2022 | 39.21 | 39.78 | 39.07 | 39.18 | 1,550,319 | -0.39(-0.99%) |
Nov 11, 2022 | 38.10 | 39.85 | 38.02 | 39.57 | 2,414,389 | +1.82(+4.82%) |
Nov 10, 2022 | 36.92 | 37.75 | 36.89 | 37.75 | 1,399,236 | +2.20(+6.19%) |
Nov 09, 2022 | 35.35 | 35.94 | 35.11 | 35.55 | 1,300,642 | -0.28(-0.78%) |
Nov 08, 2022 | 36.13 | 36.40 | 35.29 | 35.83 | 1,052,388 | +0.10(+0.28%) |
Nov 07, 2022 | 36.88 | 36.88 | 35.10 | 35.73 | 1,302,662 | -0.79(-2.16%) |
Nov 04, 2022 | 35.75 | 36.83 | 35.62 | 36.52 | 2,314,733 | +1.70(+4.88%) |
Nov 03, 2022 | 34.52 | 35.36 | 33.77 | 34.82 | 1,402,665 | -0.04(-0.11%) |
Nov 02, 2022 | 35.03 | 34.86 | 3,509,798 | -0.37(-1.05%) |