Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 51.88 | 52.29 | 51.52 | 51.86 | 7,393,294 | +0.11(+0.22%) |
Jan 30, 2023 | 52.03 | 52.38 | 51.42 | 51.75 | 2,136,586 | -0.58(-1.11%) |
Jan 27, 2023 | 50.97 | 52.39 | 50.75 | 52.33 | 1,769,402 | +1.37(+2.69%) |
Jan 26, 2023 | 50.36 | 51.00 | 50.11 | 50.96 | 1,238,248 | +1.04(+2.07%) |
Jan 25, 2023 | 49.06 | 49.99 | 48.77 | 49.92 | 1,850,113 | +0.37(+0.75%) |
Jan 24, 2023 | 49.57 | 49.77 | 48.67 | 49.55 | 988,813 | -0.09(-0.17%) |
Jan 23, 2023 | 49.17 | 49.78 | 48.90 | 49.64 | 1,035,101 | +0.40(+0.81%) |
Jan 20, 2023 | 48.49 | 49.27 | 47.82 | 49.24 | 1,406,085 | +0.68(+1.41%) |
Jan 19, 2023 | 49.22 | 49.52 | 48.54 | 48.56 | 1,181,653 | -0.92(-1.86%) |
Jan 18, 2023 | 49.91 | 50.41 | 49.24 | 49.48 | 1,502,553 | -0.24(-0.48%) |
Jan 17, 2023 | 50.00 | 50.61 | 49.43 | 49.72 | 1,432,375 | -0.29(-0.59%) |
Jan 13, 2023 | 48.78 | 50.12 | 48.59 | 50.01 | 1,275,783 | +0.46(+0.92%) |
Jan 12, 2023 | 49.18 | 49.69 | 48.83 | 49.55 | 1,128,110 | +0.59(+1.20%) |
Jan 11, 2023 | 48.06 | 48.99 | 48.00 | 48.97 | 1,562,764 | +1.30(+2.73%) |
Jan 10, 2023 | 47.75 | 47.76 | 46.51 | 47.66 | 1,878,488 | -0.29(-0.59%) |
Jan 09, 2023 | 48.27 | 48.56 | 47.83 | 47.95 | 1,438,972 | -0.22(-0.45%) |
Jan 06, 2023 | 47.20 | 48.34 | 46.99 | 48.17 | 1,441,246 | +1.65(+3.55%) |
Jan 05, 2023 | 47.82 | 47.95 | 46.48 | 46.51 | 1,431,038 | -1.83(-3.79%) |
Jan 04, 2023 | 47.63 | 48.60 | 47.54 | 48.35 | 1,662,194 | +1.15(+2.44%) |
Jan 03, 2023 | 47.77 | 48.15 | 46.79 | 47.20 | 1,168,651 | -0.17(-0.36%) |
Dec 30, 2022 | 47.41 | 47.62 | 46.85 | 47.37 | 1,003,058 | -0.27(-0.56%) |
Dec 29, 2022 | 47.03 | 47.70 | 46.77 | 47.63 | 975,787 | +1.07(+2.31%) |
Dec 28, 2022 | 48.19 | 48.22 | 46.55 | 46.56 | 1,066,328 | -1.62(-3.35%) |
Dec 27, 2022 | 48.18 | 48.25 | 47.58 | 48.18 | 789,427 | +0.07(+0.14%) |
Dec 23, 2022 | 48.14 | 48.29 | 47.78 | 48.11 | 897,111 | -0.05(-0.10%) |
Dec 22, 2022 | 47.79 | 48.46 | 47.17 | 48.16 | 1,504,143 | -0.03(-0.06%) |
Dec 21, 2022 | 48.11 | 48.49 | 47.89 | 48.19 | 1,150,066 | +0.57(+1.20%) |
Dec 20, 2022 | 47.29 | 47.76 | 46.66 | 47.62 | 1,295,561 | -0.10(-0.20%) |
Dec 19, 2022 | 48.98 | 49.38 | 47.37 | 47.71 | 1,528,595 | -1.33(-2.71%) |
Dec 16, 2022 | 50.75 | 50.97 | 48.48 | 49.04 | 3,124,828 | -2.58(-4.99%) |
Dec 15, 2022 | 51.54 | 51.95 | 50.99 | 51.62 | 1,439,297 | -0.61(-1.16%) |
Dec 14, 2022 | 52.40 | 53.22 | 52.02 | 52.22 | 1,272,979 | +0.04(+0.07%) |
Dec 13, 2022 | 52.62 | 53.20 | 51.65 | 52.19 | 2,327,426 | +0.67(+1.29%) |
Dec 12, 2022 | 51.41 | 51.59 | 50.80 | 51.52 | 1,328,117 | +0.39(+0.77%) |
Dec 09, 2022 | 51.30 | 51.67 | 51.06 | 51.13 | 1,162,767 | -0.19(-0.37%) |
Dec 08, 2022 | 51.15 | 51.97 | 50.98 | 51.31 | 938,199 | +0.17(+0.33%) |
Dec 07, 2022 | 51.39 | 52.08 | 50.98 | 51.14 | 1,212,874 | -0.23(-0.44%) |
Dec 06, 2022 | 51.83 | 51.86 | 50.94 | 51.37 | 1,335,384 | -0.30(-0.58%) |
Dec 05, 2022 | 51.20 | 51.82 | 51.05 | 51.67 | 1,543,757 | -0.07(-0.13%) |
Dec 02, 2022 | 50.86 | 51.74 | 50.51 | 51.74 | 1,038,350 | +0.26(+0.51%) |
Dec 01, 2022 | 51.65 | 52.23 | 51.01 | 51.47 | 1,481,727 | +0.42(+0.83%) |
Nov 30, 2022 | 50.40 | 51.32 | 50.38 | 51.05 | 2,990,471 | +0.44(+0.87%) |
Nov 29, 2022 | 50.25 | 50.74 | 49.83 | 50.61 | 1,764,717 | +0.55(+1.11%) |
Nov 28, 2022 | 49.87 | 50.15 | 49.70 | 50.05 | 1,237,004 | -0.27(-0.54%) |
Nov 25, 2022 | 50.45 | 50.69 | 50.02 | 50.33 | 569,761 | +0.14(+0.28%) |
Nov 23, 2022 | 49.81 | 50.29 | 49.55 | 50.19 | 699,620 | +0.42(+0.85%) |
Nov 22, 2022 | 49.60 | 49.79 | 49.34 | 49.76 | 1,098,922 | +0.37(+0.74%) |
Nov 21, 2022 | 48.89 | 49.51 | 48.76 | 49.40 | 1,120,029 | +0.25(+0.52%) |
Nov 18, 2022 | 48.86 | 49.38 | 48.51 | 49.14 | 989,500 | +0.92(+1.91%) |
Nov 17, 2022 | 48.00 | 48.34 | 47.62 | 48.22 | 984,354 | -0.37(-0.75%) |
Nov 16, 2022 | 49.11 | 49.43 | 48.12 | 48.59 | 1,350,603 | -0.82(-1.65%) |
Nov 15, 2022 | 48.92 | 49.58 | 48.76 | 49.41 | 1,428,309 | +1.16(+2.40%) |
Nov 14, 2022 | 49.33 | 49.55 | 48.18 | 48.25 | 1,510,005 | -1.43(-2.88%) |
Nov 11, 2022 | 49.73 | 50.15 | 48.91 | 49.68 | 1,686,172 | +0.28(+0.57%) |
Nov 10, 2022 | 48.22 | 49.72 | 48.20 | 49.40 | 1,825,661 | +3.19(+6.91%) |
Nov 09, 2022 | 47.15 | 47.56 | 46.07 | 46.20 | 902,425 | -1.25(-2.63%) |
Nov 08, 2022 | 46.91 | 48.40 | 46.86 | 47.45 | 1,196,912 | +0.55(+1.16%) |
Nov 07, 2022 | 46.71 | 47.25 | 46.33 | 46.91 | 1,731,592 | +0.48(+1.03%) |
Nov 04, 2022 | 47.23 | 47.23 | 45.14 | 46.43 | 1,761,350 | -0.40(-0.86%) |
Nov 03, 2022 | 45.31 | 47.50 | 43.80 | 46.83 | 1,769,170 | +0.62(+1.34%) |
Nov 02, 2022 | 47.16 | 47.26 | 45.84 | 46.21 | 2,230,063 | -0.97(-2.05%) |