Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 48.47 | 49.79 | 48.41 | 49.79 | 5,344,067 | +1.42(+2.93%) |
Jan 30, 2023 | 48.89 | 49.48 | 48.29 | 48.37 | 3,460,150 | -1.26(-2.53%) |
Jan 27, 2023 | 49.14 | 50.22 | 49.08 | 49.63 | 5,362,619 | +0.22(+0.44%) |
Jan 26, 2023 | 49.01 | 49.44 | 48.26 | 49.41 | 4,454,222 | +1.03(+2.12%) |
Jan 25, 2023 | 47.29 | 48.44 | 46.74 | 48.38 | 6,907,640 | +0.07(+0.14%) |
Jan 24, 2023 | 48.03 | 48.57 | 47.72 | 48.31 | 4,701,213 | -0.11(-0.23%) |
Jan 23, 2023 | 47.51 | 48.93 | 47.28 | 48.42 | 4,842,487 | +1.10(+2.32%) |
Jan 20, 2023 | 45.97 | 47.35 | 45.57 | 47.32 | 3,638,619 | +1.69(+3.70%) |
Jan 19, 2023 | 45.79 | 46.20 | 45.30 | 45.64 | 6,250,535 | -0.72(-1.55%) |
Jan 18, 2023 | 48.14 | 48.39 | 46.28 | 46.36 | 4,958,911 | -1.50(-3.13%) |
Jan 17, 2023 | 48.05 | 48.43 | 47.67 | 47.85 | 2,953,812 | -0.19(-0.39%) |
Jan 13, 2023 | 46.87 | 48.17 | 46.80 | 48.04 | 4,301,425 | +0.38(+0.80%) |
Jan 12, 2023 | 47.58 | 48.02 | 46.57 | 47.66 | 6,444,750 | +0.33(+0.70%) |
Jan 11, 2023 | 46.57 | 47.36 | 46.38 | 47.33 | 3,438,018 | +1.13(+2.44%) |
Jan 10, 2023 | 45.41 | 46.21 | 45.18 | 46.21 | 4,185,038 | +0.64(+1.40%) |
Jan 09, 2023 | 46.15 | 46.92 | 45.51 | 45.57 | 4,133,707 | -0.04(-0.09%) |
Jan 06, 2023 | 44.36 | 45.89 | 43.64 | 45.61 | 6,066,327 | +1.99(+4.55%) |
Jan 05, 2023 | 44.17 | 44.19 | 43.49 | 43.62 | 4,761,897 | -1.05(-2.35%) |
Jan 04, 2023 | 44.55 | 45.16 | 43.81 | 44.67 | 5,304,989 | +0.70(+1.59%) |
Jan 03, 2023 | 44.82 | 45.29 | 43.31 | 43.97 | 6,541,434 | -0.40(-0.90%) |
Dec 30, 2022 | 43.97 | 44.40 | 43.46 | 44.37 | 6,733,254 | -0.24(-0.54%) |
Dec 29, 2022 | 43.74 | 44.83 | 43.66 | 44.61 | 3,764,199 | +1.51(+3.50%) |
Dec 28, 2022 | 44.19 | 44.65 | 43.06 | 43.10 | 4,782,311 | -1.10(-2.48%) |
Dec 27, 2022 | 44.54 | 44.61 | 43.81 | 44.20 | 2,489,741 | -0.37(-0.83%) |
Dec 23, 2022 | 43.83 | 44.60 | 43.45 | 44.57 | 5,078,780 | +0.49(+1.11%) |
Dec 22, 2022 | 44.62 | 44.68 | 42.67 | 44.08 | 8,511,385 | -1.33(-2.92%) |
Dec 21, 2022 | 44.70 | 45.67 | 44.58 | 45.41 | 4,129,836 | +1.33(+3.02%) |
Dec 20, 2022 | 43.77 | 44.47 | 43.48 | 44.07 | 4,107,466 | +0.13(+0.29%) |
Dec 19, 2022 | 44.77 | 44.86 | 43.57 | 43.94 | 5,114,318 | -0.80(-1.78%) |
Dec 16, 2022 | 45.19 | 45.52 | 44.21 | 44.74 | 12,453,022 | -1.09(-2.39%) |
Dec 15, 2022 | 46.94 | 47.19 | 45.41 | 45.83 | 7,554,097 | -2.40(-4.97%) |
Dec 14, 2022 | 48.74 | 49.73 | 47.45 | 48.23 | 8,484,670 | -0.63(-1.28%) |
Dec 13, 2022 | 50.86 | 50.88 | 48.15 | 48.86 | 8,975,452 | +0.76(+1.57%) |
Dec 12, 2022 | 46.96 | 48.11 | 46.81 | 48.10 | 2,795,596 | +1.32(+2.83%) |
Dec 09, 2022 | 47.16 | 47.82 | 46.75 | 46.78 | 3,747,244 | -0.70(-1.47%) |
Dec 08, 2022 | 47.22 | 47.76 | 46.83 | 47.47 | 3,813,961 | +0.71(+1.51%) |
Dec 07, 2022 | 46.73 | 47.36 | 46.50 | 46.77 | 5,750,971 | -0.19(-0.40%) |
Dec 06, 2022 | 48.30 | 48.44 | 46.42 | 46.96 | 5,826,599 | -1.39(-2.88%) |
Dec 05, 2022 | 49.42 | 49.67 | 48.02 | 48.35 | 4,912,028 | -1.81(-3.61%) |
Dec 02, 2022 | 49.01 | 50.40 | 48.99 | 50.16 | 3,812,335 | -0.15(-0.30%) |
Dec 01, 2022 | 50.67 | 50.96 | 49.65 | 50.31 | 4,893,384 | -0.02(-0.04%) |
Nov 30, 2022 | 47.44 | 50.35 | 46.98 | 50.33 | 9,441,209 | +2.91(+6.14%) |
Nov 29, 2022 | 47.58 | 47.89 | 46.95 | 47.41 | 4,057,023 | -0.16(-0.33%) |
Nov 28, 2022 | 48.36 | 48.77 | 47.38 | 47.57 | 2,896,673 | -1.57(-3.20%) |
Nov 25, 2022 | 49.05 | 49.29 | 48.97 | 49.14 | 1,148,049 | -0.04(-0.08%) |
Nov 23, 2022 | 48.48 | 49.31 | 48.44 | 49.18 | 4,257,823 | +0.62(+1.27%) |
Nov 22, 2022 | 47.77 | 48.63 | 47.45 | 48.57 | 4,119,523 | +1.26(+2.67%) |
Nov 21, 2022 | 47.31 | 47.61 | 46.86 | 47.31 | 2,734,901 | -0.38(-0.79%) |
Nov 18, 2022 | 48.09 | 48.10 | 46.97 | 47.68 | 4,428,528 | +0.41(+0.86%) |
Nov 17, 2022 | 46.36 | 47.42 | 46.27 | 47.28 | 7,297,025 | -0.33(-0.69%) |
Nov 16, 2022 | 47.93 | 48.13 | 47.42 | 47.60 | 3,365,824 | -0.76(-1.56%) |
Nov 15, 2022 | 48.97 | 49.24 | 47.36 | 48.36 | 7,879,716 | +0.82(+1.71%) |
Nov 14, 2022 | 47.90 | 48.75 | 47.45 | 47.54 | 8,657,613 | -0.83(-1.71%) |
Nov 11, 2022 | 47.65 | 48.55 | 47.17 | 48.37 | 6,622,806 | +0.94(+1.99%) |
Nov 10, 2022 | 45.90 | 47.51 | 45.36 | 47.42 | 7,304,460 | +4.68(+10.96%) |
Nov 09, 2022 | 44.05 | 44.36 | 42.61 | 42.74 | 5,701,018 | -1.86(-4.17%) |
Nov 08, 2022 | 44.40 | 45.32 | 43.60 | 44.60 | 4,777,535 | +0.47(+1.06%) |
Nov 07, 2022 | 43.62 | 44.26 | 43.10 | 44.13 | 3,775,390 | +0.84(+1.93%) |
Nov 04, 2022 | 43.45 | 43.88 | 41.87 | 43.30 | 9,013,476 | +1.21(+2.88%) |
Nov 03, 2022 | 42.18 | 42.82 | 41.59 | 42.09 | 6,984,035 | -0.90(-2.10%) |
Nov 02, 2022 | 45.14 | 42.98 | 42.99 | 11,540,086 | -2.30(-5.07%) |