Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 44.11 | 45.08 | 43.98 | 45.00 | 1,818,680 | +0.59(+1.33%) |
Jan 30, 2023 | 44.92 | 44.99 | 44.40 | 44.41 | 1,236,453 | -0.51(-1.14%) |
Jan 27, 2023 | 44.81 | 45.10 | 44.32 | 44.92 | 1,804,806 | -0.30(-0.67%) |
Jan 26, 2023 | 45.53 | 45.67 | 44.91 | 45.23 | 2,179,917 | -0.48(-1.05%) |
Jan 25, 2023 | 44.78 | 45.78 | 44.68 | 45.71 | 3,433,043 | +0.73(+1.62%) |
Jan 24, 2023 | 40.66 | 45.05 | 40.66 | 44.98 | 1,812,832 | +0.32(+0.73%) |
Jan 23, 2023 | 43.82 | 44.73 | 43.74 | 44.66 | 2,302,277 | +0.17(+0.38%) |
Jan 20, 2023 | 43.80 | 44.51 | 43.63 | 44.49 | 2,605,763 | +0.26(+0.58%) |
Jan 19, 2023 | 43.35 | 44.39 | 43.30 | 44.24 | 2,257,455 | +0.94(+2.18%) |
Jan 18, 2023 | 43.78 | 44.07 | 43.23 | 43.29 | 1,769,772 | -0.07(-0.16%) |
Jan 17, 2023 | 43.31 | 43.66 | 43.15 | 43.36 | 2,118,618 | -0.45(-1.03%) |
Jan 13, 2023 | 43.29 | 44.04 | 43.28 | 43.81 | 2,247,824 | +0.47(+1.09%) |
Jan 12, 2023 | 43.19 | 43.49 | 42.34 | 43.34 | 2,406,994 | +0.78(+1.83%) |
Jan 11, 2023 | 42.96 | 43.15 | 42.03 | 42.56 | 1,906,370 | -0.20(-0.46%) |
Jan 10, 2023 | 42.31 | 42.85 | 42.17 | 42.76 | 2,269,772 | +0.57(+1.35%) |
Jan 09, 2023 | 42.89 | 43.05 | 42.19 | 42.19 | 2,339,110 | -0.41(-0.97%) |
Jan 06, 2023 | 41.93 | 42.83 | 41.43 | 42.60 | 3,667,589 | +1.31(+3.17%) |
Jan 05, 2023 | 40.51 | 41.33 | 40.32 | 41.29 | 2,311,247 | +0.02(+0.05%) |
Jan 04, 2023 | 40.63 | 41.75 | 40.59 | 41.27 | 3,947,664 | +1.36(+3.40%) |
Jan 03, 2023 | 39.26 | 40.12 | 38.99 | 39.92 | 2,215,157 | +1.47(+3.81%) |
Dec 30, 2022 | 39.11 | 39.17 | 38.18 | 38.45 | 1,834,384 | -0.59(-1.51%) |
Dec 29, 2022 | 39.36 | 39.66 | 38.97 | 39.04 | 1,457,790 | -0.09(-0.23%) |
Dec 28, 2022 | 40.13 | 40.26 | 39.08 | 39.13 | 1,833,360 | -1.37(-3.38%) |
Dec 27, 2022 | 39.77 | 40.80 | 39.54 | 40.50 | 2,684,433 | +0.96(+2.44%) |
Dec 23, 2022 | 39.17 | 39.78 | 38.84 | 39.53 | 1,215,285 | +0.37(+0.95%) |
Dec 22, 2022 | 38.94 | 39.19 | 38.49 | 39.16 | 1,564,919 | -0.24(-0.60%) |
Dec 21, 2022 | 39.64 | 39.87 | 39.33 | 39.39 | 2,047,376 | +0.03(+0.07%) |
Dec 20, 2022 | 38.39 | 39.55 | 38.38 | 39.37 | 2,601,563 | +1.67(+4.44%) |
Dec 19, 2022 | 38.33 | 38.56 | 37.49 | 37.69 | 1,838,683 | -0.65(-1.69%) |
Dec 16, 2022 | 37.85 | 38.67 | 37.54 | 38.34 | 3,992,418 | +0.53(+1.41%) |
Dec 15, 2022 | 38.09 | 38.43 | 37.78 | 37.81 | 2,419,826 | -1.21(-3.10%) |
Dec 14, 2022 | 39.27 | 39.69 | 38.70 | 39.02 | 3,106,540 | -0.18(-0.45%) |
Dec 13, 2022 | 39.86 | 40.16 | 38.59 | 39.20 | 2,676,087 | +0.73(+1.89%) |
Dec 12, 2022 | 37.99 | 38.58 | 37.87 | 38.47 | 1,929,105 | +0.11(+0.28%) |
Dec 09, 2022 | 39.17 | 39.69 | 38.34 | 38.36 | 1,914,683 | -0.52(-1.34%) |
Dec 08, 2022 | 39.22 | 39.34 | 38.50 | 38.88 | 2,233,661 | +0.10(+0.25%) |
Dec 07, 2022 | 38.46 | 39.25 | 38.46 | 38.78 | 2,210,793 | +0.60(+1.57%) |
Dec 06, 2022 | 38.58 | 38.97 | 38.15 | 38.18 | 2,066,041 | -0.07(-0.18%) |
Dec 05, 2022 | 38.78 | 38.81 | 37.84 | 38.25 | 2,665,787 | -0.76(-1.94%) |
Dec 02, 2022 | 38.72 | 39.27 | 38.49 | 39.01 | 2,158,363 | -0.46(-1.17%) |
Dec 01, 2022 | 39.16 | 39.82 | 38.85 | 39.47 | 2,924,192 | +1.07(+2.79%) |
Nov 30, 2022 | 37.73 | 38.50 | 37.16 | 38.40 | 3,028,381 | +1.25(+3.36%) |
Nov 29, 2022 | 37.09 | 37.36 | 36.70 | 37.15 | 1,431,927 | +0.39(+1.07%) |
Nov 28, 2022 | 37.53 | 37.80 | 36.67 | 36.76 | 1,743,076 | -1.08(-2.86%) |
Nov 25, 2022 | 37.91 | 38.14 | 37.60 | 37.84 | 1,018,230 | -0.13(-0.34%) |
Nov 23, 2022 | 37.56 | 38.15 | 37.33 | 37.97 | 1,617,141 | +0.38(+1.02%) |
Nov 22, 2022 | 36.68 | 37.58 | 36.53 | 37.58 | 2,149,665 | +1.24(+3.41%) |
Nov 21, 2022 | 36.12 | 36.47 | 35.90 | 36.34 | 1,219,844 | -0.07(-0.19%) |
Nov 18, 2022 | 35.95 | 36.44 | 35.64 | 36.41 | 1,437,669 | +0.64(+1.79%) |
Nov 17, 2022 | 35.63 | 36.03 | 35.41 | 35.77 | 2,060,777 | -0.69(-1.88%) |
Nov 16, 2022 | 36.64 | 36.76 | 36.29 | 36.46 | 1,612,421 | -0.20(-0.53%) |
Nov 15, 2022 | 37.35 | 37.48 | 36.34 | 36.66 | 2,771,988 | -0.33(-0.90%) |
Nov 14, 2022 | 36.80 | 37.41 | 36.80 | 36.99 | 1,890,634 | -0.24(-0.63%) |
Nov 11, 2022 | 37.30 | 37.58 | 36.81 | 37.22 | 2,608,174 | +0.04(+0.11%) |
Nov 10, 2022 | 36.69 | 37.34 | 36.09 | 37.18 | 3,733,062 | +2.21(+6.33%) |
Nov 09, 2022 | 35.05 | 35.33 | 34.55 | 34.97 | 2,825,948 | -0.08(-0.22%) |
Nov 08, 2022 | 33.54 | 35.90 | 33.42 | 35.05 | 3,647,131 | +1.52(+4.53%) |
Nov 07, 2022 | 33.74 | 33.98 | 33.04 | 33.53 | 2,140,753 | -0.08(-0.23%) |
Nov 04, 2022 | 31.62 | 33.73 | 31.59 | 33.61 | 4,347,680 | +3.56(+11.84%) |
Nov 03, 2022 | 30.29 | 30.47 | 29.74 | 30.05 | 3,585,166 | -0.66(-2.14%) |
Nov 02, 2022 | 32.37 | 30.57 | 30.71 | 3,938,052 | -1.63(-5.03%) |