Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 52.51 | 54.60 | 52.51 | 54.12 | 6,570,026 | +1.72(+3.28%) |
Jan 30, 2023 | 52.63 | 53.51 | 52.12 | 52.40 | 5,039,294 | -1.26(-2.35%) |
Jan 27, 2023 | 51.42 | 54.13 | 51.16 | 53.66 | 4,175,649 | +1.88(+3.63%) |
Jan 26, 2023 | 51.30 | 51.87 | 50.62 | 51.78 | 2,847,369 | +1.24(+2.45%) |
Jan 25, 2023 | 50.00 | 51.27 | 49.44 | 50.54 | 2,863,808 | -0.31(-0.61%) |
Jan 24, 2023 | 51.67 | 52.38 | 50.71 | 50.85 | 2,267,371 | -1.22(-2.34%) |
Jan 23, 2023 | 50.78 | 52.30 | 50.56 | 52.07 | 3,651,551 | +1.65(+3.27%) |
Jan 20, 2023 | 48.51 | 50.90 | 48.17 | 50.42 | 4,044,670 | +2.58(+5.39%) |
Jan 19, 2023 | 46.30 | 47.96 | 46.16 | 47.84 | 2,394,625 | +0.63(+1.33%) |
Jan 18, 2023 | 47.80 | 48.57 | 46.75 | 47.21 | 3,401,753 | -0.08(-0.17%) |
Jan 17, 2023 | 46.16 | 47.79 | 45.79 | 47.29 | 4,307,971 | +1.16(+2.51%) |
Jan 13, 2023 | 45.47 | 46.35 | 45.30 | 46.13 | 2,971,031 | +0.07(+0.15%) |
Jan 12, 2023 | 46.06 | 46.40 | 44.33 | 46.06 | 3,012,431 | +0.38(+0.83%) |
Jan 11, 2023 | 44.91 | 45.82 | 44.60 | 45.68 | 3,202,447 | +0.71(+1.58%) |
Jan 10, 2023 | 44.11 | 44.98 | 43.58 | 44.97 | 3,059,508 | +1.11(+2.53%) |
Jan 09, 2023 | 43.24 | 45.92 | 43.24 | 43.86 | 5,450,234 | +1.51(+3.57%) |
Jan 06, 2023 | 42.82 | 42.82 | 41.07 | 42.35 | 3,201,074 | -0.15(-0.35%) |
Jan 05, 2023 | 42.20 | 42.57 | 41.30 | 42.50 | 3,358,134 | +0.24(+0.57%) |
Jan 04, 2023 | 42.16 | 42.71 | 41.62 | 42.26 | 5,474,902 | +1.20(+2.92%) |
Jan 03, 2023 | 42.35 | 42.87 | 40.40 | 41.06 | 4,103,227 | -0.44(-1.06%) |
Dec 30, 2022 | 40.22 | 41.54 | 40.14 | 41.50 | 2,741,193 | +0.41(+1.00%) |
Dec 29, 2022 | 40.20 | 41.52 | 39.76 | 41.09 | 3,056,361 | +1.74(+4.42%) |
Dec 28, 2022 | 39.01 | 39.57 | 38.64 | 39.35 | 2,910,273 | +0.17(+0.43%) |
Dec 27, 2022 | 40.25 | 40.50 | 39.05 | 39.18 | 4,785,354 | -1.40(-3.45%) |
Dec 23, 2022 | 39.78 | 40.65 | 39.18 | 40.58 | 3,096,437 | +0.69(+1.73%) |
Dec 22, 2022 | 39.68 | 40.13 | 38.66 | 39.89 | 3,786,756 | -0.82(-2.01%) |
Dec 21, 2022 | 40.24 | 40.97 | 39.94 | 40.71 | 3,670,438 | +0.69(+1.72%) |
Dec 20, 2022 | 39.86 | 41.41 | 39.60 | 40.02 | 3,234,261 | -0.35(-0.87%) |
Dec 19, 2022 | 42.23 | 42.77 | 39.81 | 40.37 | 5,159,958 | -1.57(-3.74%) |
Dec 16, 2022 | 41.50 | 42.18 | 41.00 | 41.94 | 20,063,112 | -0.01(-0.02%) |
Dec 15, 2022 | 43.29 | 43.98 | 41.69 | 41.95 | 4,471,562 | -2.61(-5.86%) |
Dec 14, 2022 | 46.79 | 47.45 | 44.26 | 44.56 | 5,289,457 | -2.33(-4.97%) |
Dec 13, 2022 | 46.20 | 48.12 | 45.18 | 46.89 | 9,652,680 | +3.34(+7.67%) |
Dec 12, 2022 | 43.77 | 44.19 | 42.49 | 43.55 | 4,593,362 | -0.03(-0.07%) |
Dec 09, 2022 | 43.71 | 44.67 | 43.15 | 43.58 | 5,697,433 | -0.45(-1.02%) |
Dec 08, 2022 | 43.59 | 45.11 | 42.62 | 44.03 | 4,778,567 | +0.98(+2.28%) |
Dec 07, 2022 | 43.24 | 43.60 | 42.24 | 43.05 | 3,592,896 | -0.28(-0.65%) |
Dec 06, 2022 | 45.73 | 45.98 | 41.89 | 43.33 | 6,039,697 | -2.45(-5.35%) |
Dec 05, 2022 | 48.35 | 48.78 | 45.60 | 45.78 | 4,937,990 | -2.89(-5.94%) |
Dec 02, 2022 | 48.38 | 49.31 | 47.60 | 48.67 | 3,084,470 | -1.29(-2.58%) |
Dec 01, 2022 | 50.79 | 51.64 | 49.41 | 49.96 | 3,791,027 | -0.60(-1.19%) |
Nov 30, 2022 | 46.86 | 50.72 | 46.86 | 50.56 | 4,109,896 | +3.68(+7.85%) |
Nov 29, 2022 | 47.27 | 48.28 | 46.36 | 46.88 | 2,723,014 | -0.58(-1.22%) |
Nov 28, 2022 | 47.03 | 47.82 | 46.40 | 47.46 | 2,906,937 | +0.19(+0.40%) |
Nov 25, 2022 | 47.71 | 47.96 | 46.89 | 47.27 | 883,505 | -1.00(-2.07%) |
Nov 23, 2022 | 47.57 | 48.58 | 47.19 | 48.27 | 1,826,747 | +0.97(+2.05%) |
Nov 22, 2022 | 47.23 | 47.42 | 45.97 | 47.30 | 2,616,951 | +0.32(+0.68%) |
Nov 21, 2022 | 46.02 | 47.23 | 45.09 | 46.98 | 3,045,197 | +0.58(+1.25%) |
Nov 18, 2022 | 47.78 | 47.89 | 45.71 | 46.40 | 2,828,010 | -0.63(-1.34%) |
Nov 17, 2022 | 47.58 | 48.60 | 46.61 | 47.03 | 2,960,414 | -2.31(-4.68%) |
Nov 16, 2022 | 51.00 | 51.24 | 49.13 | 49.34 | 2,210,020 | -2.58(-4.97%) |
Nov 15, 2022 | 51.00 | 52.34 | 50.40 | 51.92 | 5,274,808 | +3.24(+6.66%) |
Nov 14, 2022 | 50.94 | 50.97 | 48.61 | 48.68 | 3,821,696 | -2.76(-5.37%) |
Nov 11, 2022 | 49.02 | 52.35 | 48.65 | 51.44 | 4,672,457 | +2.60(+5.32%) |
Nov 10, 2022 | 46.00 | 49.15 | 45.89 | 48.84 | 6,585,519 | +5.90(+13.74%) |
Nov 09, 2022 | 43.28 | 43.30 | 41.95 | 42.94 | 3,985,872 | -1.16(-2.63%) |
Nov 08, 2022 | 44.71 | 45.42 | 43.13 | 44.10 | 3,475,736 | -0.43(-0.97%) |
Nov 07, 2022 | 43.90 | 45.00 | 43.05 | 44.53 | 4,275,875 | +1.51(+3.51%) |
Nov 04, 2022 | 43.90 | 44.24 | 41.22 | 43.02 | 6,450,577 | +0.23(+0.54%) |
Nov 03, 2022 | 45.12 | 45.91 | 42.77 | 42.79 | 5,486,304 | -2.95(-6.45%) |
Nov 02, 2022 | 51.85 | 51.99 | 45.56 | 45.74 | 16,981,160 | +1.84(+4.19%) |