Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 39.97 | 40.79 | 39.67 | 40.74 | 2,544,943 | +0.62(+1.55%) |
Jan 30, 2023 | 41.44 | 41.81 | 39.95 | 40.12 | 2,208,444 | -1.77(-4.22%) |
Jan 27, 2023 | 43.91 | 44.22 | 41.80 | 41.88 | 1,804,330 | -2.17(-4.93%) |
Jan 26, 2023 | 43.37 | 44.08 | 42.10 | 44.05 | 1,967,194 | +1.61(+3.79%) |
Jan 25, 2023 | 43.48 | 43.99 | 42.32 | 42.44 | 2,115,067 | -1.29(-2.95%) |
Jan 24, 2023 | 44.41 | 49.34 | 41.86 | 43.73 | 3,043,376 | +1.24(+2.92%) |
Jan 23, 2023 | 41.52 | 44.05 | 41.39 | 42.49 | 3,394,188 | +1.39(+3.37%) |
Jan 20, 2023 | 39.99 | 41.40 | 39.52 | 41.11 | 2,862,110 | +1.56(+3.95%) |
Jan 19, 2023 | 38.32 | 39.65 | 38.18 | 39.54 | 1,774,951 | +1.18(+3.09%) |
Jan 18, 2023 | 39.27 | 40.06 | 38.33 | 38.36 | 1,865,957 | -0.62(-1.59%) |
Jan 17, 2023 | 38.84 | 39.95 | 38.48 | 38.98 | 1,465,553 | +0.39(+1.01%) |
Jan 13, 2023 | 39.03 | 39.63 | 38.44 | 38.59 | 1,968,078 | -0.26(-0.67%) |
Jan 12, 2023 | 38.36 | 39.15 | 38.22 | 38.85 | 2,351,936 | +0.86(+2.27%) |
Jan 11, 2023 | 37.52 | 38.06 | 37.14 | 37.99 | 1,798,240 | +0.66(+1.77%) |
Jan 10, 2023 | 37.24 | 37.61 | 36.19 | 37.33 | 1,635,130 | +0.77(+2.10%) |
Jan 09, 2023 | 39.47 | 39.47 | 36.25 | 36.56 | 2,925,098 | -1.50(-3.95%) |
Jan 06, 2023 | 37.70 | 38.91 | 37.68 | 38.07 | 2,270,518 | +0.93(+2.51%) |
Jan 05, 2023 | 36.01 | 37.55 | 35.73 | 37.14 | 1,955,034 | +1.10(+3.04%) |
Jan 04, 2023 | 35.45 | 36.64 | 35.32 | 36.04 | 2,924,092 | -0.40(-1.09%) |
Jan 03, 2023 | 39.14 | 39.75 | 36.38 | 36.44 | 3,109,470 | -3.12(-7.90%) |
Dec 30, 2022 | 39.78 | 40.44 | 39.25 | 39.56 | 1,848,083 | -0.21(-0.54%) |
Dec 29, 2022 | 38.26 | 39.80 | 38.15 | 39.78 | 2,024,749 | +1.31(+3.40%) |
Dec 28, 2022 | 40.30 | 40.30 | 38.14 | 38.47 | 2,883,336 | -1.83(-4.55%) |
Dec 27, 2022 | 39.84 | 40.30 | 39.43 | 40.30 | 2,218,769 | +0.43(+1.07%) |
Dec 23, 2022 | 37.79 | 39.87 | 37.79 | 39.87 | 2,071,527 | +2.13(+5.66%) |
Dec 22, 2022 | 39.08 | 39.31 | 37.11 | 37.74 | 5,345,686 | -1.15(-2.97%) |
Dec 21, 2022 | 37.61 | 38.89 | 37.35 | 38.89 | 3,716,071 | +1.74(+4.67%) |
Dec 20, 2022 | 36.05 | 37.49 | 35.84 | 37.16 | 2,789,417 | +1.18(+3.29%) |
Dec 19, 2022 | 35.76 | 36.60 | 35.74 | 35.97 | 3,127,311 | +0.49(+1.37%) |
Dec 16, 2022 | 35.42 | 35.94 | 34.50 | 35.49 | 7,408,825 | -0.66(-1.83%) |
Dec 15, 2022 | 34.82 | 36.48 | 34.61 | 36.15 | 3,877,823 | +1.23(+3.53%) |
Dec 14, 2022 | 35.07 | 35.82 | 34.62 | 34.92 | 5,756,415 | +0.00(+0.00%) |
Dec 13, 2022 | 35.24 | 35.64 | 34.40 | 34.92 | 4,840,349 | +0.20(+0.59%) |
Dec 12, 2022 | 31.75 | 35.22 | 31.39 | 34.71 | 8,063,320 | +3.13(+9.92%) |
Dec 09, 2022 | 31.71 | 32.34 | 31.53 | 31.58 | 2,758,162 | -0.26(-0.82%) |
Dec 08, 2022 | 32.38 | 32.99 | 31.71 | 31.84 | 4,722,142 | -0.18(-0.58%) |
Dec 07, 2022 | 32.53 | 33.19 | 31.52 | 32.02 | 4,517,039 | -0.68(-2.08%) |
Dec 06, 2022 | 33.21 | 33.76 | 32.47 | 32.70 | 5,472,530 | -0.75(-2.23%) |
Dec 05, 2022 | 35.71 | 36.12 | 33.33 | 33.45 | 7,205,914 | -2.10(-5.90%) |
Dec 02, 2022 | 38.31 | 38.53 | 35.20 | 35.55 | 6,165,751 | -2.71(-7.08%) |
Dec 01, 2022 | 39.14 | 39.86 | 37.64 | 38.25 | 7,475,013 | -0.33(-0.85%) |
Nov 30, 2022 | 40.87 | 40.87 | 37.53 | 38.58 | 34,096,664 | -1.71(-4.24%) |
Nov 29, 2022 | 41.13 | 41.61 | 39.47 | 40.29 | 7,621,235 | -1.25(-3.01%) |
Nov 28, 2022 | 42.64 | 43.64 | 41.52 | 41.54 | 3,162,197 | -2.75(-6.20%) |
Nov 25, 2022 | 45.51 | 45.69 | 44.28 | 44.29 | 841,426 | -1.06(-2.33%) |
Nov 23, 2022 | 44.89 | 45.52 | 44.63 | 45.34 | 2,350,657 | -0.60(-1.31%) |
Nov 22, 2022 | 45.75 | 46.21 | 44.98 | 45.95 | 1,567,781 | +1.22(+2.73%) |
Nov 21, 2022 | 43.27 | 44.94 | 42.87 | 44.72 | 2,183,998 | +0.25(+0.57%) |
Nov 18, 2022 | 43.97 | 44.96 | 42.76 | 44.47 | 1,950,127 | -0.68(-1.50%) |
Nov 17, 2022 | 44.50 | 45.46 | 44.10 | 45.15 | 1,862,333 | -0.22(-0.49%) |
Nov 16, 2022 | 46.14 | 47.00 | 45.32 | 45.37 | 3,279,945 | -1.42(-3.03%) |
Nov 15, 2022 | 45.96 | 47.42 | 45.35 | 46.79 | 2,178,921 | +1.41(+3.10%) |
Nov 14, 2022 | 44.68 | 46.75 | 44.68 | 45.38 | 1,813,093 | +0.71(+1.59%) |
Nov 11, 2022 | 46.71 | 47.34 | 44.66 | 44.68 | 2,204,661 | -0.42(-0.93%) |
Nov 10, 2022 | 44.68 | 45.69 | 43.86 | 45.09 | 1,719,758 | +1.51(+3.46%) |
Nov 09, 2022 | 44.72 | 46.92 | 43.56 | 43.59 | 3,262,134 | -1.88(-4.15%) |
Nov 08, 2022 | 45.38 | 45.78 | 44.60 | 45.47 | 1,602,267 | -0.17(-0.38%) |
Nov 07, 2022 | 44.68 | 45.88 | 44.28 | 45.64 | 2,268,559 | +1.48(+3.35%) |
Nov 04, 2022 | 45.59 | 46.51 | 43.69 | 44.16 | 2,655,824 | -0.21(-0.48%) |
Nov 03, 2022 | 43.08 | 44.80 | 42.82 | 44.37 | 3,625,815 | +0.96(+2.22%) |
Nov 02, 2022 | 44.34 | 43.41 | 2,232,781 | -1.37(-3.05%) |