Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 39.73 | 40.91 | 39.45 | 40.80 | 53,758,308 | +0.56(+1.40%) |
Jan 30, 2023 | 40.46 | 40.78 | 40.10 | 40.24 | 26,381,866 | -0.22(-0.55%) |
Jan 27, 2023 | 40.86 | 40.97 | 40.45 | 40.46 | 25,762,522 | -0.42(-1.04%) |
Jan 26, 2023 | 40.84 | 40.93 | 40.30 | 40.89 | 41,680,576 | -0.38(-0.92%) |
Jan 25, 2023 | 41.23 | 41.30 | 40.82 | 41.27 | 22,727,792 | +0.33(+0.81%) |
Jan 24, 2023 | 41.13 | 41.16 | 40.42 | 40.94 | 20,580,946 | -0.25(-0.60%) |
Jan 23, 2023 | 41.24 | 41.49 | 41.04 | 41.18 | 21,177,438 | -0.12(-0.29%) |
Jan 20, 2023 | 41.46 | 41.60 | 40.95 | 41.30 | 27,520,656 | +0.14(+0.33%) |
Jan 19, 2023 | 40.95 | 41.45 | 40.87 | 41.16 | 29,064,284 | -0.04(-0.09%) |
Jan 18, 2023 | 41.70 | 41.98 | 41.17 | 41.20 | 36,946,644 | -0.99(-2.34%) |
Jan 17, 2023 | 42.61 | 42.79 | 41.85 | 42.19 | 32,031,392 | -1.62(-3.70%) |
Jan 13, 2023 | 43.49 | 44.09 | 43.48 | 43.81 | 20,466,130 | +0.13(+0.29%) |
Jan 12, 2023 | 43.28 | 43.69 | 42.65 | 43.68 | 25,481,146 | +0.24(+0.55%) |
Jan 11, 2023 | 43.67 | 43.71 | 42.90 | 43.44 | 25,136,634 | -0.16(-0.36%) |
Jan 10, 2023 | 44.27 | 44.38 | 43.38 | 43.60 | 31,901,364 | -0.71(-1.59%) |
Jan 09, 2023 | 45.83 | 46.02 | 44.23 | 44.31 | 33,651,496 | -2.32(-4.97%) |
Jan 06, 2023 | 45.76 | 47.24 | 45.38 | 46.62 | 32,368,346 | +1.15(+2.54%) |
Jan 05, 2023 | 45.53 | 45.77 | 44.79 | 45.47 | 21,903,210 | -0.43(-0.94%) |
Jan 04, 2023 | 46.04 | 46.36 | 45.34 | 45.90 | 23,814,094 | -1.03(-2.20%) |
Jan 03, 2023 | 46.70 | 46.99 | 46.53 | 46.93 | 17,037,518 | +0.02(+0.04%) |
Dec 30, 2022 | 46.96 | 47.06 | 46.46 | 46.91 | 12,446,876 | -0.08(-0.18%) |
Dec 29, 2022 | 46.71 | 47.30 | 46.69 | 47.00 | 9,797,503 | +0.49(+1.04%) |
Dec 28, 2022 | 46.74 | 47.05 | 46.47 | 46.51 | 10,979,843 | -0.30(-0.65%) |
Dec 27, 2022 | 47.48 | 47.55 | 46.74 | 46.81 | 13,633,964 | -0.64(-1.35%) |
Dec 23, 2022 | 47.21 | 47.56 | 46.91 | 47.45 | 11,649,952 | +0.17(+0.37%) |
Dec 22, 2022 | 47.07 | 47.34 | 46.65 | 47.28 | 16,188,831 | -0.02(-0.04%) |
Dec 21, 2022 | 47.24 | 47.76 | 46.88 | 47.30 | 14,104,192 | +0.31(+0.66%) |
Dec 20, 2022 | 46.89 | 47.16 | 46.55 | 46.99 | 13,577,267 | -0.04(-0.08%) |
Dec 19, 2022 | 47.17 | 47.44 | 46.42 | 47.02 | 17,562,348 | -0.04(-0.08%) |
Dec 16, 2022 | 48.54 | 48.65 | 47.06 | 47.06 | 71,745,688 | -2.02(-4.12%) |
Dec 15, 2022 | 49.51 | 49.84 | 48.89 | 49.08 | 23,660,120 | -0.80(-1.60%) |
Dec 14, 2022 | 48.65 | 50.29 | 48.43 | 49.88 | 39,596,264 | +1.29(+2.66%) |
Dec 13, 2022 | 48.62 | 49.48 | 48.42 | 48.59 | 32,189,388 | +0.83(+1.74%) |
Dec 12, 2022 | 47.72 | 48.15 | 47.38 | 47.76 | 20,236,398 | +0.40(+0.85%) |
Dec 09, 2022 | 47.38 | 48.38 | 47.27 | 47.35 | 21,771,412 | -0.05(-0.12%) |
Dec 08, 2022 | 45.94 | 47.49 | 45.80 | 47.41 | 28,521,520 | +1.41(+3.07%) |
Dec 07, 2022 | 45.55 | 46.83 | 45.55 | 46.00 | 17,398,122 | +0.49(+1.07%) |
Dec 06, 2022 | 46.39 | 46.56 | 45.03 | 45.51 | 23,794,934 | -0.93(-2.01%) |
Dec 05, 2022 | 46.61 | 46.72 | 46.10 | 46.45 | 19,615,116 | -0.16(-0.35%) |
Dec 02, 2022 | 46.29 | 46.99 | 46.22 | 46.61 | 18,438,262 | -0.16(-0.33%) |
Dec 01, 2022 | 46.06 | 46.84 | 46.04 | 46.77 | 25,764,784 | +0.87(+1.90%) |
Nov 30, 2022 | 45.45 | 45.90 | 44.90 | 45.90 | 38,849,292 | +0.59(+1.29%) |
Nov 29, 2022 | 45.32 | 45.48 | 44.95 | 45.31 | 18,742,580 | -0.07(-0.16%) |
Nov 28, 2022 | 45.03 | 45.54 | 44.92 | 45.39 | 22,612,860 | +0.33(+0.73%) |
Nov 25, 2022 | 44.80 | 45.07 | 44.71 | 45.06 | 7,396,385 | +0.33(+0.74%) |
Nov 23, 2022 | 44.83 | 45.07 | 44.42 | 44.73 | 11,698,902 | -0.21(-0.47%) |
Nov 22, 2022 | 44.26 | 45.09 | 44.17 | 44.94 | 17,872,498 | +0.82(+1.87%) |
Nov 21, 2022 | 44.04 | 44.20 | 43.69 | 44.11 | 16,093,266 | -0.05(-0.10%) |
Nov 18, 2022 | 44.53 | 44.71 | 43.83 | 44.16 | 22,571,830 | -0.09(-0.21%) |
Nov 17, 2022 | 43.77 | 44.40 | 43.52 | 44.25 | 14,455,838 | +0.26(+0.58%) |
Nov 16, 2022 | 44.68 | 44.92 | 43.99 | 43.99 | 17,277,390 | -0.48(-1.07%) |
Nov 15, 2022 | 45.18 | 45.34 | 44.11 | 44.47 | 27,782,742 | -0.61(-1.36%) |
Nov 14, 2022 | 43.94 | 45.61 | 43.88 | 45.08 | 28,553,362 | +1.50(+3.45%) |
Nov 11, 2022 | 43.10 | 43.67 | 42.40 | 43.58 | 22,837,608 | +0.20(+0.46%) |
Nov 10, 2022 | 43.51 | 43.72 | 42.90 | 43.38 | 22,365,282 | +0.60(+1.41%) |
Nov 09, 2022 | 43.18 | 43.49 | 42.76 | 42.78 | 16,760,144 | -0.58(-1.33%) |
Nov 08, 2022 | 43.07 | 43.72 | 42.80 | 43.35 | 19,717,008 | +0.24(+0.55%) |
Nov 07, 2022 | 43.18 | 43.63 | 42.80 | 43.12 | 22,175,536 | -0.12(-0.28%) |
Nov 04, 2022 | 43.46 | 43.53 | 42.68 | 43.23 | 27,471,420 | +0.60(+1.40%) |
Nov 03, 2022 | 42.45 | 42.85 | 42.26 | 42.64 | 21,979,282 | -0.09(-0.21%) |
Nov 02, 2022 | 43.37 | 42.73 | 28,429,876 | -0.85(-1.96%) |