Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 48.36 | 48.89 | 48.30 | 48.88 | 2,117,548 | +0.83(+1.73%) |
Jan 30, 2023 | 48.05 | 48.24 | 48.02 | 48.05 | 1,492,652 | +0.39(+0.82%) |
Jan 27, 2023 | 47.77 | 47.78 | 47.42 | 47.66 | 1,117,990 | -0.29(-0.60%) |
Jan 26, 2023 | 47.91 | 47.95 | 47.60 | 47.95 | 1,645,815 | -0.35(-0.73%) |
Jan 25, 2023 | 47.90 | 48.32 | 47.84 | 48.30 | 1,629,531 | -0.12(-0.26%) |
Jan 24, 2023 | 48.60 | 53.99 | 42.42 | 48.43 | 1,276,011 | -0.27(-0.55%) |
Jan 23, 2023 | 48.66 | 48.80 | 48.52 | 48.69 | 1,436,761 | -0.11(-0.22%) |
Jan 20, 2023 | 48.24 | 48.81 | 48.19 | 48.80 | 2,521,783 | +0.62(+1.29%) |
Jan 19, 2023 | 48.04 | 48.47 | 47.90 | 48.18 | 3,124,227 | -0.04(-0.08%) |
Jan 18, 2023 | 48.86 | 48.98 | 48.05 | 48.22 | 3,002,178 | -0.66(-1.35%) |
Jan 17, 2023 | 48.88 | 49.13 | 48.80 | 48.88 | 2,697,971 | -0.33(-0.68%) |
Jan 13, 2023 | 49.02 | 49.42 | 49.00 | 49.21 | 1,996,530 | +0.21(+0.43%) |
Jan 12, 2023 | 48.55 | 49.11 | 48.43 | 49.00 | 2,526,767 | +0.24(+0.49%) |
Jan 11, 2023 | 49.08 | 49.08 | 48.53 | 48.76 | 1,345,918 | -0.04(-0.08%) |
Jan 10, 2023 | 48.88 | 48.94 | 48.67 | 48.80 | 1,402,031 | +0.06(+0.12%) |
Jan 09, 2023 | 48.64 | 49.00 | 48.52 | 48.74 | 1,979,769 | +0.14(+0.30%) |
Jan 06, 2023 | 47.85 | 48.64 | 47.84 | 48.60 | 1,723,565 | +0.69(+1.44%) |
Jan 05, 2023 | 48.15 | 48.30 | 47.83 | 47.91 | 1,667,075 | -0.70(-1.44%) |
Jan 04, 2023 | 48.53 | 48.75 | 48.41 | 48.61 | 1,884,209 | +0.33(+0.67%) |
Jan 03, 2023 | 47.92 | 48.29 | 47.89 | 48.28 | 2,311,368 | +0.11(+0.24%) |
Dec 30, 2022 | 48.13 | 48.29 | 47.87 | 48.17 | 1,491,696 | -0.24(-0.49%) |
Dec 29, 2022 | 48.38 | 48.62 | 48.34 | 48.41 | 1,891,330 | +0.14(+0.30%) |
Dec 28, 2022 | 48.76 | 48.88 | 48.26 | 48.26 | 1,913,493 | -0.63(-1.29%) |
Dec 27, 2022 | 48.51 | 48.98 | 48.49 | 48.89 | 1,545,447 | +0.04(+0.08%) |
Dec 23, 2022 | 48.56 | 49.00 | 48.53 | 48.86 | 1,736,174 | +0.20(+0.41%) |
Dec 22, 2022 | 48.63 | 48.70 | 48.33 | 48.66 | 2,316,729 | -0.24(-0.49%) |
Dec 21, 2022 | 48.35 | 49.01 | 48.35 | 48.89 | 2,356,630 | +0.44(+0.91%) |
Dec 20, 2022 | 48.37 | 48.54 | 48.10 | 48.45 | 2,693,631 | +0.17(+0.36%) |
Dec 19, 2022 | 48.36 | 48.56 | 48.07 | 48.28 | 2,727,766 | +0.19(+0.40%) |
Dec 16, 2022 | 47.88 | 48.24 | 47.87 | 48.09 | 2,544,884 | -0.26(-0.53%) |
Dec 15, 2022 | 48.63 | 48.71 | 48.23 | 48.35 | 2,425,263 | -0.78(-1.60%) |
Dec 14, 2022 | 49.10 | 49.43 | 48.85 | 49.13 | 2,757,446 | +0.67(+1.38%) |
Dec 13, 2022 | 48.79 | 49.10 | 48.38 | 48.46 | 2,357,722 | -0.02(-0.04%) |
Dec 12, 2022 | 48.64 | 48.68 | 48.27 | 48.48 | 1,987,017 | +0.32(+0.66%) |
Dec 09, 2022 | 48.57 | 48.72 | 48.15 | 48.17 | 4,661,722 | -0.05(-0.10%) |
Dec 08, 2022 | 48.41 | 48.69 | 48.21 | 48.22 | 4,879,680 | -0.40(-0.83%) |
Dec 07, 2022 | 48.75 | 48.88 | 48.45 | 48.62 | 2,248,417 | -0.33(-0.68%) |
Dec 06, 2022 | 48.95 | 49.06 | 48.66 | 48.95 | 2,376,888 | +0.17(+0.35%) |
Dec 05, 2022 | 48.71 | 48.95 | 48.64 | 48.78 | 2,693,617 | -0.49(-0.99%) |
Dec 02, 2022 | 48.44 | 49.31 | 48.44 | 49.27 | 2,240,350 | +0.33(+0.68%) |
Dec 01, 2022 | 48.68 | 49.06 | 48.64 | 48.93 | 2,856,707 | +0.74(+1.53%) |
Nov 30, 2022 | 47.71 | 48.30 | 47.38 | 48.20 | 2,823,514 | +0.88(+1.86%) |
Nov 29, 2022 | 47.46 | 47.61 | 47.26 | 47.32 | 1,784,274 | -0.12(-0.26%) |
Nov 28, 2022 | 47.61 | 47.94 | 47.43 | 47.44 | 2,176,954 | -0.07(-0.14%) |
Nov 25, 2022 | 47.43 | 47.68 | 47.30 | 47.51 | 1,040,057 | +0.12(+0.26%) |
Nov 23, 2022 | 47.41 | 47.59 | 47.25 | 47.38 | 2,282,726 | +0.41(+0.88%) |
Nov 22, 2022 | 46.66 | 47.05 | 46.63 | 46.97 | 2,526,077 | +0.39(+0.84%) |
Nov 21, 2022 | 46.14 | 46.62 | 46.07 | 46.58 | 2,366,911 | +0.46(+1.00%) |
Nov 18, 2022 | 46.26 | 46.31 | 45.97 | 46.12 | 2,093,763 | +0.08(+0.17%) |
Nov 17, 2022 | 45.56 | 46.09 | 45.56 | 46.04 | 3,264,218 | +0.08(+0.17%) |
Nov 16, 2022 | 45.90 | 46.00 | 45.69 | 45.97 | 2,931,504 | +0.52(+1.15%) |
Nov 15, 2022 | 45.67 | 45.80 | 44.93 | 45.44 | 3,629,029 | +0.45(+0.99%) |
Nov 14, 2022 | 44.96 | 45.50 | 44.81 | 45.00 | 3,600,001 | +0.27(+0.61%) |
Nov 11, 2022 | 43.80 | 44.80 | 43.61 | 44.72 | 4,083,054 | -0.36(-0.80%) |
Nov 10, 2022 | 44.87 | 45.12 | 44.54 | 45.08 | 3,034,401 | +1.31(+2.99%) |
Nov 09, 2022 | 43.95 | 44.19 | 43.77 | 43.78 | 1,889,644 | -0.45(-1.01%) |
Nov 08, 2022 | 43.93 | 44.47 | 43.90 | 44.22 | 2,511,761 | +0.31(+0.71%) |
Nov 07, 2022 | 43.90 | 44.09 | 43.70 | 43.91 | 2,416,159 | +0.02(+0.04%) |
Nov 04, 2022 | 42.98 | 43.90 | 42.88 | 43.89 | 3,142,226 | +1.57(+3.72%) |
Nov 03, 2022 | 42.20 | 42.47 | 42.19 | 42.31 | 2,142,132 | -0.28(-0.67%) |
Nov 02, 2022 | 43.05 | 42.59 | 42.60 | 2,277,585 | -0.55(-1.27%) |