Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 43.79 | 44.54 | 43.41 | 44.21 | 2,277,251 | +0.84(+1.94%) |
Jan 30, 2023 | 43.62 | 44.27 | 43.15 | 43.37 | 3,249,284 | -1.19(-2.67%) |
Jan 27, 2023 | 43.63 | 45.01 | 43.55 | 44.56 | 2,709,721 | +0.83(+1.90%) |
Jan 26, 2023 | 43.28 | 43.80 | 42.46 | 43.73 | 2,588,275 | +1.48(+3.50%) |
Jan 25, 2023 | 43.24 | 43.24 | 41.16 | 42.25 | 4,474,735 | -2.37(-5.31%) |
Jan 24, 2023 | 44.05 | 45.20 | 43.73 | 44.62 | 3,874,181 | +0.20(+0.45%) |
Jan 23, 2023 | 43.28 | 44.44 | 42.94 | 44.42 | 2,446,774 | +1.26(+2.92%) |
Jan 20, 2023 | 42.40 | 43.24 | 41.97 | 43.16 | 2,600,467 | +1.35(+3.23%) |
Jan 19, 2023 | 42.09 | 42.47 | 41.48 | 41.81 | 3,263,048 | -0.65(-1.53%) |
Jan 18, 2023 | 42.97 | 43.31 | 41.56 | 42.46 | 2,680,589 | -0.38(-0.89%) |
Jan 17, 2023 | 43.23 | 43.54 | 42.48 | 42.84 | 3,317,154 | -0.61(-1.40%) |
Jan 13, 2023 | 42.41 | 43.52 | 41.65 | 43.45 | 3,169,312 | +0.22(+0.51%) |
Jan 12, 2023 | 42.57 | 43.42 | 42.25 | 43.23 | 4,528,991 | +0.88(+2.08%) |
Jan 11, 2023 | 41.23 | 42.70 | 40.89 | 42.35 | 6,023,952 | +1.49(+3.65%) |
Jan 10, 2023 | 38.74 | 40.87 | 38.72 | 40.86 | 6,782,389 | +2.11(+5.45%) |
Jan 09, 2023 | 37.54 | 39.44 | 37.29 | 38.75 | 5,338,236 | +2.87(+8.00%) |
Jan 06, 2023 | 35.32 | 35.95 | 34.75 | 35.88 | 3,673,284 | +0.78(+2.22%) |
Jan 05, 2023 | 35.23 | 35.33 | 34.59 | 35.10 | 4,751,609 | -0.51(-1.43%) |
Jan 04, 2023 | 34.29 | 36.01 | 33.75 | 35.61 | 10,848,018 | +1.93(+5.73%) |
Jan 03, 2023 | 32.85 | 33.96 | 32.43 | 33.68 | 11,434,325 | +1.47(+4.56%) |
Dec 30, 2022 | 31.21 | 32.24 | 31.14 | 32.21 | 3,639,074 | +0.24(+0.75%) |
Dec 29, 2022 | 31.75 | 32.48 | 31.18 | 31.97 | 3,027,226 | +0.68(+2.17%) |
Dec 28, 2022 | 32.28 | 32.56 | 31.10 | 31.29 | 3,444,072 | -1.21(-3.72%) |
Dec 27, 2022 | 32.80 | 32.98 | 31.86 | 32.50 | 2,303,407 | -0.63(-1.90%) |
Dec 23, 2022 | 33.44 | 33.64 | 32.98 | 33.13 | 1,493,679 | -0.33(-0.99%) |
Dec 22, 2022 | 33.33 | 33.50 | 32.55 | 33.46 | 1,952,863 | -0.49(-1.44%) |
Dec 21, 2022 | 33.84 | 34.66 | 33.33 | 33.95 | 2,582,009 | +0.33(+0.98%) |
Dec 20, 2022 | 33.96 | 34.42 | 33.46 | 33.62 | 3,927,115 | -0.76(-2.21%) |
Dec 19, 2022 | 36.00 | 36.25 | 34.28 | 34.38 | 4,188,190 | -1.67(-4.63%) |
Dec 16, 2022 | 35.70 | 36.28 | 35.20 | 36.05 | 8,247,134 | -0.15(-0.41%) |
Dec 15, 2022 | 36.82 | 37.30 | 35.92 | 36.20 | 3,332,908 | -1.75(-4.61%) |
Dec 14, 2022 | 38.10 | 38.73 | 37.41 | 37.95 | 4,386,740 | -0.02(-0.05%) |
Dec 13, 2022 | 37.54 | 38.93 | 37.07 | 37.97 | 4,631,187 | +2.53(+7.14%) |
Dec 12, 2022 | 35.07 | 35.57 | 34.43 | 35.44 | 3,106,832 | +0.34(+0.97%) |
Dec 09, 2022 | 34.67 | 35.81 | 34.29 | 35.10 | 2,611,250 | +0.16(+0.46%) |
Dec 08, 2022 | 35.75 | 36.29 | 34.64 | 34.94 | 3,391,503 | -0.68(-1.91%) |
Dec 07, 2022 | 36.59 | 36.73 | 35.51 | 35.62 | 2,981,807 | -1.30(-3.52%) |
Dec 06, 2022 | 37.82 | 37.82 | 36.52 | 36.92 | 2,380,995 | -0.62(-1.65%) |
Dec 05, 2022 | 38.44 | 39.38 | 37.40 | 37.54 | 4,990,469 | -1.14(-2.95%) |
Dec 02, 2022 | 37.98 | 38.91 | 37.73 | 38.68 | 4,728,278 | +0.36(+0.94%) |
Dec 01, 2022 | 37.92 | 38.57 | 37.56 | 38.32 | 7,440,879 | +0.34(+0.90%) |
Nov 30, 2022 | 35.34 | 38.06 | 35.32 | 37.98 | 5,419,971 | +2.67(+7.56%) |
Nov 29, 2022 | 34.95 | 36.10 | 34.95 | 35.31 | 2,211,977 | +0.02(+0.06%) |
Nov 28, 2022 | 35.15 | 36.31 | 35.04 | 35.29 | 2,941,621 | +0.00(+0.00%) |
Nov 25, 2022 | 35.22 | 35.62 | 34.85 | 35.29 | 976,024 | -0.19(-0.54%) |
Nov 23, 2022 | 34.50 | 35.62 | 34.36 | 35.48 | 2,150,908 | +1.03(+2.99%) |
Nov 22, 2022 | 34.13 | 34.64 | 33.24 | 34.45 | 2,485,816 | +0.29(+0.85%) |
Nov 21, 2022 | 34.87 | 35.66 | 33.58 | 34.16 | 2,744,228 | -1.10(-3.12%) |
Nov 18, 2022 | 37.51 | 38.06 | 35.10 | 35.26 | 3,503,426 | -2.05(-5.49%) |
Nov 17, 2022 | 35.98 | 37.92 | 35.67 | 37.31 | 2,632,425 | +0.35(+0.95%) |
Nov 16, 2022 | 37.17 | 37.46 | 36.34 | 36.96 | 3,827,260 | -0.79(-2.09%) |
Nov 15, 2022 | 37.89 | 38.90 | 37.30 | 37.75 | 3,349,926 | +0.87(+2.36%) |
Nov 14, 2022 | 37.26 | 37.80 | 36.85 | 36.88 | 4,261,872 | -1.04(-2.74%) |
Nov 11, 2022 | 35.95 | 37.98 | 35.48 | 37.92 | 3,360,017 | +2.11(+5.89%) |
Nov 10, 2022 | 34.65 | 36.49 | 34.40 | 35.81 | 5,993,807 | +3.67(+11.42%) |
Nov 09, 2022 | 32.87 | 32.87 | 31.76 | 32.14 | 3,327,738 | -0.96(-2.90%) |
Nov 08, 2022 | 33.61 | 34.00 | 32.18 | 33.10 | 4,203,682 | -0.60(-1.78%) |
Nov 07, 2022 | 32.91 | 34.09 | 32.57 | 33.70 | 3,917,545 | +1.18(+3.63%) |
Nov 04, 2022 | 33.00 | 33.49 | 31.77 | 32.52 | 4,991,226 | -0.09(-0.28%) |
Nov 03, 2022 | 28.89 | 33.51 | 28.07 | 32.61 | 7,332,684 | +3.11(+10.54%) |
Nov 02, 2022 | 30.98 | 29.39 | 29.50 | 4,662,053 | -1.48(-4.78%) |