Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 42.86 | 43.72 | 42.81 | 43.72 | 1,244,608 | +0.81(+1.90%) |
Jan 30, 2023 | 43.14 | 43.51 | 42.87 | 42.90 | 3,775,381 | -0.61(-1.40%) |
Jan 27, 2023 | 43.75 | 43.86 | 43.38 | 43.51 | 3,375,040 | -0.14(-0.32%) |
Jan 26, 2023 | 43.98 | 44.20 | 43.31 | 43.65 | 3,844,580 | -0.24(-0.54%) |
Jan 25, 2023 | 43.63 | 44.06 | 43.52 | 43.88 | 2,178,206 | -0.06(-0.13%) |
Jan 24, 2023 | 43.81 | 44.44 | 43.73 | 43.94 | 2,737,606 | -0.23(-0.51%) |
Jan 23, 2023 | 44.49 | 44.83 | 44.10 | 44.17 | 6,616,085 | -0.21(-0.46%) |
Jan 20, 2023 | 43.71 | 44.38 | 43.42 | 44.38 | 2,045,929 | +0.92(+2.12%) |
Jan 19, 2023 | 43.13 | 43.77 | 43.06 | 43.45 | 4,728,048 | -0.07(-0.16%) |
Jan 18, 2023 | 44.66 | 44.80 | 43.47 | 43.52 | 2,874,351 | -1.03(-2.31%) |
Jan 17, 2023 | 44.47 | 44.89 | 44.30 | 44.55 | 3,061,477 | +0.07(+0.15%) |
Jan 13, 2023 | 43.75 | 44.64 | 43.69 | 44.48 | 2,214,733 | +0.38(+0.87%) |
Jan 12, 2023 | 43.64 | 44.17 | 43.47 | 44.10 | 2,084,881 | +0.59(+1.35%) |
Jan 11, 2023 | 43.24 | 43.56 | 42.97 | 43.51 | 2,050,587 | +0.27(+0.61%) |
Jan 10, 2023 | 42.68 | 43.31 | 42.63 | 43.25 | 4,142,349 | +0.35(+0.82%) |
Jan 09, 2023 | 43.15 | 43.37 | 42.62 | 42.89 | 5,845,297 | -0.26(-0.59%) |
Jan 06, 2023 | 42.04 | 43.15 | 41.95 | 43.15 | 2,452,041 | +1.46(+3.51%) |
Jan 05, 2023 | 41.09 | 42.03 | 40.81 | 41.69 | 1,561,180 | +0.51(+1.24%) |
Jan 04, 2023 | 41.15 | 41.49 | 40.87 | 41.17 | 1,672,070 | +0.53(+1.30%) |
Jan 03, 2023 | 41.27 | 41.47 | 40.27 | 40.64 | 2,348,749 | +0.06(+0.15%) |
Dec 30, 2022 | 40.38 | 40.67 | 40.30 | 40.59 | 2,744,164 | -0.19(-0.46%) |
Dec 29, 2022 | 40.38 | 40.99 | 40.30 | 40.77 | 1,507,861 | +0.52(+1.29%) |
Dec 28, 2022 | 40.73 | 41.03 | 40.21 | 40.25 | 1,665,714 | -0.53(-1.30%) |
Dec 27, 2022 | 40.64 | 41.31 | 40.64 | 40.78 | 939,839 | +0.04(+0.10%) |
Dec 23, 2022 | 40.43 | 40.74 | 40.17 | 40.74 | 686,913 | +0.27(+0.68%) |
Dec 22, 2022 | 40.58 | 40.59 | 40.02 | 40.47 | 1,177,518 | -0.46(-1.13%) |
Dec 21, 2022 | 40.76 | 41.08 | 40.66 | 40.93 | 2,759,731 | +0.50(+1.24%) |
Dec 20, 2022 | 40.21 | 40.43 | 39.77 | 40.43 | 1,547,969 | +0.18(+0.44%) |
Dec 19, 2022 | 40.66 | 40.74 | 39.88 | 40.25 | 3,074,854 | -0.50(-1.23%) |
Dec 16, 2022 | 40.70 | 40.97 | 40.44 | 40.75 | 2,364,059 | -0.22(-0.53%) |
Dec 15, 2022 | 41.32 | 41.33 | 40.57 | 40.97 | 1,482,165 | -0.90(-2.16%) |
Dec 14, 2022 | 41.51 | 42.29 | 41.35 | 41.87 | 1,481,674 | +0.26(+0.61%) |
Dec 13, 2022 | 42.22 | 42.54 | 41.30 | 41.62 | 2,199,533 | +0.24(+0.57%) |
Dec 12, 2022 | 40.45 | 41.38 | 40.38 | 41.38 | 3,103,592 | +0.97(+2.41%) |
Dec 09, 2022 | 40.07 | 40.63 | 40.02 | 40.41 | 2,621,132 | +0.22(+0.54%) |
Dec 08, 2022 | 39.99 | 40.27 | 39.75 | 40.19 | 7,487,731 | +0.67(+1.69%) |
Dec 07, 2022 | 40.14 | 40.32 | 39.53 | 39.53 | 1,451,991 | -0.79(-1.95%) |
Dec 06, 2022 | 40.70 | 41.17 | 40.14 | 40.31 | 1,875,503 | -0.29(-0.73%) |
Dec 05, 2022 | 40.97 | 41.16 | 40.49 | 40.61 | 1,672,596 | -0.75(-1.80%) |
Dec 02, 2022 | 40.73 | 41.61 | 40.59 | 41.35 | 1,917,937 | +0.22(+0.52%) |
Dec 01, 2022 | 40.79 | 41.40 | 40.59 | 41.14 | 1,989,580 | +0.29(+0.72%) |
Nov 30, 2022 | 39.93 | 40.84 | 39.56 | 40.84 | 1,663,219 | +1.01(+2.54%) |
Nov 29, 2022 | 39.91 | 40.35 | 39.76 | 39.83 | 1,742,304 | -0.13(-0.32%) |
Nov 28, 2022 | 40.11 | 40.44 | 39.77 | 39.96 | 2,467,486 | -0.38(-0.95%) |
Nov 25, 2022 | 39.98 | 40.34 | 39.91 | 40.34 | 625,688 | +0.37(+0.93%) |
Nov 23, 2022 | 39.52 | 40.24 | 39.52 | 39.97 | 1,969,275 | +0.38(+0.97%) |
Nov 22, 2022 | 39.52 | 39.64 | 39.23 | 39.58 | 1,381,685 | +0.31(+0.80%) |
Nov 21, 2022 | 39.68 | 39.87 | 39.16 | 39.27 | 2,347,377 | -0.52(-1.31%) |
Nov 18, 2022 | 39.86 | 40.11 | 39.04 | 39.79 | 1,526,839 | +0.34(+0.87%) |
Nov 17, 2022 | 39.04 | 39.50 | 38.39 | 39.45 | 3,019,284 | -0.21(-0.52%) |
Nov 16, 2022 | 39.76 | 39.97 | 39.08 | 39.65 | 3,122,758 | -0.05(-0.12%) |
Nov 15, 2022 | 38.95 | 40.34 | 38.25 | 39.70 | 4,004,775 | +1.65(+4.35%) |
Nov 14, 2022 | 37.56 | 38.67 | 37.56 | 38.05 | 4,788,670 | +0.13(+0.34%) |
Nov 11, 2022 | 37.46 | 38.30 | 37.42 | 37.92 | 5,254,520 | +0.61(+1.63%) |
Nov 10, 2022 | 36.23 | 37.33 | 36.23 | 37.31 | 1,789,263 | +2.12(+6.04%) |
Nov 09, 2022 | 35.34 | 35.84 | 35.00 | 35.19 | 1,382,034 | -0.55(-1.53%) |
Nov 08, 2022 | 34.84 | 35.78 | 34.52 | 35.74 | 2,726,033 | +1.10(+3.17%) |
Nov 07, 2022 | 34.36 | 34.76 | 34.08 | 34.64 | 3,297,612 | +0.52(+1.52%) |
Nov 04, 2022 | 34.09 | 34.51 | 33.73 | 34.12 | 2,337,656 | +0.50(+1.49%) |
Nov 03, 2022 | 33.92 | 34.45 | 33.51 | 33.62 | 1,700,216 | -0.74(-2.17%) |
Nov 02, 2022 | 35.39 | 34.37 | 34.37 | 1,614,315 | -1.21(-3.41%) |