Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 43.51 | 45.16 | 43.41 | 45.06 | 3,938,529 | +1.80(+4.16%) |
Jan 30, 2023 | 45.28 | 46.32 | 43.07 | 43.26 | 4,712,492 | -2.65(-5.77%) |
Jan 27, 2023 | 46.33 | 47.55 | 45.20 | 45.91 | 10,642,100 | +1.94(+4.41%) |
Jan 26, 2023 | 47.56 | 47.60 | 43.77 | 43.97 | 3,245,953 | -0.84(-1.87%) |
Jan 25, 2023 | 41.79 | 45.14 | 41.21 | 44.81 | 4,284,516 | +1.31(+3.01%) |
Jan 24, 2023 | 43.00 | 44.55 | 43.00 | 43.50 | 3,745,706 | +0.08(+0.18%) |
Jan 23, 2023 | 42.09 | 44.37 | 41.76 | 43.42 | 5,063,897 | +2.09(+5.06%) |
Jan 20, 2023 | 40.14 | 41.68 | 39.97 | 41.33 | 3,201,018 | +1.43(+3.58%) |
Jan 19, 2023 | 40.50 | 40.73 | 39.13 | 39.90 | 4,710,359 | -2.02(-4.82%) |
Jan 18, 2023 | 43.78 | 44.97 | 41.73 | 41.92 | 4,469,204 | -2.00(-4.55%) |
Jan 17, 2023 | 43.66 | 44.60 | 43.14 | 43.92 | 3,227,161 | +0.16(+0.37%) |
Jan 13, 2023 | 42.93 | 44.43 | 42.70 | 43.76 | 2,809,788 | +0.01(+0.02%) |
Jan 12, 2023 | 44.19 | 44.33 | 42.41 | 43.75 | 2,561,200 | -0.02(-0.05%) |
Jan 11, 2023 | 41.29 | 43.97 | 41.29 | 43.77 | 4,505,299 | +2.78(+6.78%) |
Jan 10, 2023 | 40.10 | 41.18 | 39.64 | 40.99 | 2,735,204 | +0.86(+2.14%) |
Jan 09, 2023 | 37.95 | 40.41 | 37.60 | 40.13 | 4,121,938 | +2.61(+6.96%) |
Jan 06, 2023 | 36.40 | 38.16 | 35.24 | 37.52 | 3,551,330 | +1.37(+3.79%) |
Jan 05, 2023 | 35.00 | 36.27 | 34.38 | 36.15 | 2,745,663 | +0.68(+1.92%) |
Jan 04, 2023 | 35.84 | 36.17 | 33.96 | 35.47 | 3,975,132 | +0.01(+0.03%) |
Jan 03, 2023 | 37.97 | 38.22 | 34.77 | 35.46 | 3,182,810 | -1.62(-4.37%) |
Dec 30, 2022 | 36.57 | 37.20 | 36.23 | 37.08 | 2,037,801 | -0.54(-1.44%) |
Dec 29, 2022 | 35.84 | 37.80 | 35.60 | 37.62 | 3,849,378 | +2.13(+6.00%) |
Dec 28, 2022 | 37.29 | 37.40 | 35.44 | 35.49 | 3,121,835 | -2.07(-5.51%) |
Dec 27, 2022 | 39.06 | 39.24 | 37.42 | 37.56 | 2,263,922 | -1.76(-4.48%) |
Dec 23, 2022 | 39.21 | 39.54 | 37.71 | 39.32 | 3,010,734 | -0.13(-0.33%) |
Dec 22, 2022 | 40.50 | 40.83 | 38.04 | 39.45 | 2,672,061 | -1.75(-4.25%) |
Dec 21, 2022 | 40.00 | 42.03 | 39.47 | 41.20 | 2,629,214 | +1.62(+4.09%) |
Dec 20, 2022 | 40.06 | 40.98 | 39.18 | 39.58 | 2,427,749 | -1.02(-2.51%) |
Dec 19, 2022 | 42.79 | 43.65 | 40.57 | 40.60 | 3,507,891 | -1.81(-4.27%) |
Dec 16, 2022 | 40.61 | 42.67 | 40.46 | 42.41 | 4,596,421 | +1.48(+3.62%) |
Dec 15, 2022 | 42.21 | 42.69 | 39.64 | 40.93 | 5,388,680 | -1.92(-4.48%) |
Dec 14, 2022 | 44.60 | 44.60 | 41.76 | 42.85 | 4,290,465 | -1.72(-3.86%) |
Dec 13, 2022 | 47.31 | 48.01 | 44.20 | 44.57 | 6,157,120 | -0.57(-1.26%) |
Dec 12, 2022 | 43.93 | 45.37 | 43.47 | 45.14 | 4,803,921 | +1.49(+3.41%) |
Dec 09, 2022 | 40.31 | 45.45 | 40.28 | 43.65 | 9,287,599 | +1.68(+4.00%) |
Dec 08, 2022 | 41.38 | 42.73 | 40.28 | 41.97 | 5,304,310 | +0.74(+1.79%) |
Dec 07, 2022 | 40.20 | 41.93 | 40.20 | 41.23 | 4,027,667 | -0.49(-1.17%) |
Dec 06, 2022 | 43.61 | 44.17 | 41.57 | 41.72 | 3,757,609 | -1.59(-3.67%) |
Dec 05, 2022 | 45.00 | 45.63 | 42.99 | 43.31 | 3,987,273 | -1.61(-3.58%) |
Dec 02, 2022 | 42.94 | 45.63 | 42.43 | 44.92 | 2,750,644 | +0.57(+1.29%) |
Dec 01, 2022 | 42.69 | 44.47 | 42.69 | 44.35 | 2,355,814 | +1.22(+2.83%) |
Nov 30, 2022 | 41.39 | 43.17 | 40.39 | 43.13 | 3,060,959 | +2.93(+7.29%) |
Nov 29, 2022 | 41.26 | 41.42 | 39.49 | 40.20 | 2,643,548 | -0.76(-1.86%) |
Nov 28, 2022 | 40.88 | 42.63 | 40.70 | 40.96 | 2,252,801 | -0.24(-0.58%) |
Nov 25, 2022 | 41.01 | 41.87 | 40.75 | 41.20 | 755,798 | -0.56(-1.34%) |
Nov 23, 2022 | 41.29 | 42.44 | 41.11 | 41.76 | 1,720,616 | +0.70(+1.70%) |
Nov 22, 2022 | 41.26 | 41.67 | 39.90 | 41.06 | 1,906,063 | -0.33(-0.80%) |
Nov 21, 2022 | 40.92 | 42.05 | 40.30 | 41.39 | 3,089,681 | +0.47(+1.15%) |
Nov 18, 2022 | 41.94 | 42.80 | 40.16 | 40.92 | 2,862,503 | -0.05(-0.12%) |
Nov 17, 2022 | 41.19 | 41.67 | 40.13 | 40.97 | 2,605,780 | -1.27(-3.01%) |
Nov 16, 2022 | 42.00 | 42.28 | 39.89 | 42.24 | 3,264,049 | -0.61(-1.42%) |
Nov 15, 2022 | 44.04 | 45.73 | 42.42 | 42.85 | 4,844,705 | -0.36(-0.83%) |
Nov 14, 2022 | 40.46 | 44.23 | 39.74 | 43.21 | 5,754,267 | +2.07(+5.03%) |
Nov 11, 2022 | 38.41 | 41.26 | 37.73 | 41.14 | 4,013,350 | +2.80(+7.30%) |
Nov 10, 2022 | 34.14 | 38.34 | 34.12 | 38.34 | 4,205,995 | +6.35(+19.85%) |
Nov 09, 2022 | 34.39 | 34.39 | 31.74 | 31.99 | 3,335,924 | -2.91(-8.34%) |
Nov 08, 2022 | 35.38 | 36.24 | 34.05 | 34.90 | 2,608,720 | -0.47(-1.33%) |
Nov 07, 2022 | 34.25 | 35.46 | 32.75 | 35.37 | 4,478,543 | +1.50(+4.43%) |
Nov 04, 2022 | 36.40 | 36.40 | 31.89 | 33.87 | 6,343,336 | -1.58(-4.46%) |
Nov 03, 2022 | 35.40 | 36.41 | 35.11 | 35.45 | 3,034,314 | +0.08(+0.23%) |
Nov 02, 2022 | 38.06 | 35.35 | 35.37 | 3,306,156 | -2.68(-7.04%) |