Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 43.72 | 44.17 | 43.20 | 44.10 | 5,261,832 | +0.53(+1.22%) |
Jan 30, 2023 | 44.34 | 44.55 | 43.50 | 43.57 | 4,468,686 | -0.83(-1.87%) |
Jan 27, 2023 | 44.44 | 44.72 | 44.21 | 44.40 | 3,042,691 | -0.15(-0.35%) |
Jan 26, 2023 | 44.70 | 44.76 | 44.25 | 44.55 | 3,198,072 | +0.02(+0.04%) |
Jan 25, 2023 | 42.95 | 44.65 | 42.87 | 44.53 | 4,666,579 | +1.19(+2.74%) |
Jan 24, 2023 | 43.33 | 43.71 | 43.01 | 43.35 | 4,592,343 | -0.22(-0.51%) |
Jan 23, 2023 | 42.47 | 44.00 | 42.46 | 43.57 | 7,514,230 | +1.22(+2.87%) |
Jan 20, 2023 | 42.22 | 42.47 | 41.75 | 42.35 | 9,530,757 | +0.23(+0.55%) |
Jan 19, 2023 | 42.47 | 42.61 | 41.85 | 42.12 | 13,312,647 | -0.35(-0.82%) |
Jan 18, 2023 | 43.24 | 43.42 | 42.39 | 42.47 | 8,027,579 | -0.71(-1.65%) |
Jan 17, 2023 | 43.46 | 43.55 | 42.69 | 43.18 | 6,528,524 | -0.10(-0.22%) |
Jan 13, 2023 | 43.41 | 43.49 | 42.79 | 43.28 | 6,754,263 | -0.24(-0.55%) |
Jan 12, 2023 | 43.81 | 44.05 | 43.18 | 43.52 | 8,834,258 | -0.34(-0.77%) |
Jan 11, 2023 | 44.30 | 44.41 | 43.70 | 43.86 | 5,554,907 | -0.29(-0.66%) |
Jan 10, 2023 | 43.74 | 44.80 | 43.45 | 44.15 | 6,050,107 | +1.00(+2.33%) |
Jan 09, 2023 | 45.94 | 46.28 | 42.92 | 43.14 | 14,396,855 | -3.62(-7.74%) |
Jan 06, 2023 | 48.26 | 48.63 | 46.19 | 46.76 | 11,499,073 | -3.98(-7.84%) |
Jan 05, 2023 | 50.03 | 51.27 | 50.03 | 50.74 | 3,161,437 | +0.23(+0.46%) |
Jan 04, 2023 | 49.81 | 50.67 | 49.71 | 50.51 | 3,384,368 | +1.25(+2.53%) |
Jan 03, 2023 | 48.65 | 49.57 | 48.37 | 49.26 | 2,887,860 | +0.07(+0.14%) |
Dec 30, 2022 | 49.04 | 49.26 | 48.69 | 49.20 | 1,888,707 | -0.14(-0.29%) |
Dec 29, 2022 | 48.96 | 49.65 | 48.87 | 49.34 | 2,988,589 | +0.73(+1.51%) |
Dec 28, 2022 | 49.28 | 49.90 | 48.53 | 48.61 | 2,328,950 | -0.46(-0.94%) |
Dec 27, 2022 | 48.41 | 49.24 | 47.82 | 49.07 | 2,738,452 | +0.65(+1.34%) |
Dec 23, 2022 | 48.22 | 48.46 | 47.81 | 48.42 | 1,903,182 | +0.03(+0.06%) |
Dec 22, 2022 | 48.40 | 48.64 | 47.31 | 48.40 | 3,123,763 | -0.18(-0.38%) |
Dec 21, 2022 | 48.33 | 48.62 | 48.09 | 48.58 | 3,708,802 | +0.39(+0.80%) |
Dec 20, 2022 | 48.12 | 48.60 | 47.86 | 48.19 | 8,363,515 | -0.02(-0.04%) |
Dec 19, 2022 | 47.30 | 48.53 | 47.30 | 48.21 | 5,757,002 | +0.23(+0.48%) |
Dec 16, 2022 | 48.65 | 49.10 | 47.75 | 47.98 | 9,731,447 | -1.01(-2.07%) |
Dec 15, 2022 | 49.13 | 49.70 | 48.18 | 48.99 | 7,631,611 | -1.49(-2.94%) |
Dec 14, 2022 | 51.14 | 51.49 | 50.25 | 50.48 | 7,224,272 | -0.84(-1.64%) |
Dec 13, 2022 | 51.76 | 51.93 | 50.68 | 51.32 | 4,698,332 | +0.52(+1.03%) |
Dec 12, 2022 | 50.40 | 50.85 | 49.97 | 50.80 | 3,719,898 | +0.24(+0.48%) |
Dec 09, 2022 | 50.62 | 51.25 | 50.44 | 50.56 | 4,656,245 | -0.23(-0.46%) |
Dec 08, 2022 | 50.61 | 51.31 | 50.29 | 50.79 | 3,299,632 | +0.26(+0.52%) |
Dec 07, 2022 | 49.69 | 50.93 | 49.54 | 50.53 | 5,318,996 | +0.81(+1.63%) |
Dec 06, 2022 | 49.23 | 50.07 | 49.10 | 49.72 | 5,148,320 | +0.20(+0.41%) |
Dec 05, 2022 | 50.94 | 51.14 | 49.35 | 49.52 | 5,199,166 | -1.85(-3.61%) |
Dec 02, 2022 | 50.08 | 51.74 | 49.98 | 51.37 | 7,711,208 | +0.81(+1.60%) |
Dec 01, 2022 | 54.53 | 54.94 | 50.48 | 50.56 | 11,519,959 | -3.73(-6.86%) |
Nov 30, 2022 | 53.28 | 54.30 | 52.71 | 54.28 | 7,723,255 | +1.14(+2.15%) |
Nov 29, 2022 | 52.82 | 53.64 | 52.55 | 53.14 | 4,126,037 | +0.14(+0.27%) |
Nov 28, 2022 | 53.49 | 53.80 | 52.83 | 53.00 | 4,499,972 | -0.78(-1.45%) |
Nov 25, 2022 | 54.22 | 54.48 | 53.49 | 53.77 | 2,213,067 | -0.29(-0.53%) |
Nov 23, 2022 | 53.19 | 54.22 | 53.12 | 54.06 | 3,603,619 | +0.94(+1.77%) |
Nov 22, 2022 | 53.61 | 53.62 | 52.58 | 53.12 | 3,571,724 | -0.49(-0.91%) |
Nov 21, 2022 | 52.84 | 54.26 | 52.84 | 53.61 | 2,642,112 | +0.80(+1.51%) |
Nov 18, 2022 | 52.81 | 53.09 | 52.35 | 52.81 | 4,835,636 | +0.65(+1.25%) |
Nov 17, 2022 | 52.12 | 52.42 | 51.57 | 52.16 | 5,267,850 | -0.60(-1.13%) |
Nov 16, 2022 | 52.39 | 53.40 | 52.39 | 52.76 | 6,136,468 | +0.58(+1.10%) |
Nov 15, 2022 | 51.88 | 52.70 | 51.53 | 52.18 | 4,304,868 | +0.63(+1.23%) |
Nov 14, 2022 | 52.68 | 52.86 | 51.50 | 51.55 | 4,299,485 | -1.15(-2.19%) |
Nov 11, 2022 | 51.83 | 52.99 | 51.66 | 52.70 | 10,641,279 | +1.10(+2.14%) |
Nov 10, 2022 | 51.22 | 51.97 | 50.78 | 51.59 | 6,085,150 | +2.00(+4.03%) |
Nov 09, 2022 | 50.71 | 50.95 | 49.58 | 49.60 | 3,497,160 | -0.96(-1.90%) |
Nov 08, 2022 | 50.19 | 51.14 | 48.98 | 50.56 | 4,858,239 | +0.30(+0.59%) |
Nov 07, 2022 | 48.78 | 50.27 | 48.63 | 50.26 | 4,814,094 | +1.69(+3.48%) |
Nov 04, 2022 | 48.84 | 48.93 | 47.85 | 48.57 | 4,023,891 | +0.13(+0.28%) |
Nov 03, 2022 | 49.37 | 49.37 | 48.42 | 48.44 | 3,308,181 | -1.43(-2.87%) |
Nov 02, 2022 | 51.35 | 49.85 | 49.87 | 4,110,585 | -1.74(-3.37%) |