Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 51.30 | 51.70 | 51.08 | 51.42 | 5,741,156 | -0.36(-0.70%) |
Jan 30, 2023 | 52.18 | 52.23 | 51.57 | 51.78 | 6,875,988 | -2.02(-3.76%) |
Jan 27, 2023 | 54.03 | 54.03 | 53.48 | 53.81 | 7,237,272 | -0.12(-0.23%) |
Jan 26, 2023 | 53.77 | 53.97 | 53.45 | 53.93 | 5,083,937 | +0.77(+1.44%) |
Jan 25, 2023 | 52.92 | 53.19 | 52.42 | 53.17 | 3,823,332 | +0.13(+0.25%) |
Jan 24, 2023 | 52.70 | 53.11 | 52.68 | 53.03 | 5,942,878 | -0.06(-0.11%) |
Jan 23, 2023 | 52.80 | 53.34 | 52.64 | 53.09 | 5,454,307 | +0.61(+1.17%) |
Jan 20, 2023 | 51.99 | 52.51 | 51.85 | 52.48 | 4,101,072 | +1.10(+2.15%) |
Jan 19, 2023 | 51.05 | 51.51 | 50.95 | 51.37 | 6,133,281 | +0.93(+1.85%) |
Jan 18, 2023 | 51.50 | 51.58 | 50.43 | 50.44 | 6,240,853 | -0.63(-1.24%) |
Jan 17, 2023 | 51.25 | 51.28 | 50.80 | 51.07 | 8,235,743 | -0.63(-1.22%) |
Jan 13, 2023 | 51.25 | 51.75 | 51.21 | 51.71 | 9,351,651 | +0.83(+1.62%) |
Jan 12, 2023 | 50.93 | 50.98 | 50.31 | 50.88 | 7,212,555 | -0.37(-0.73%) |
Jan 11, 2023 | 50.96 | 51.39 | 50.72 | 51.26 | 6,067,682 | +0.41(+0.81%) |
Jan 10, 2023 | 50.58 | 50.92 | 50.20 | 50.84 | 5,072,682 | +0.51(+1.01%) |
Jan 09, 2023 | 50.83 | 50.94 | 50.31 | 50.34 | 6,683,380 | +0.18(+0.36%) |
Jan 06, 2023 | 49.68 | 50.20 | 49.19 | 50.15 | 15,831,717 | +0.28(+0.56%) |
Jan 05, 2023 | 49.32 | 50.03 | 49.22 | 49.87 | 12,642,690 | -0.04(-0.08%) |
Jan 04, 2023 | 48.75 | 49.94 | 48.43 | 49.91 | 10,120,773 | +2.78(+5.90%) |
Jan 03, 2023 | 46.86 | 47.59 | 46.81 | 47.13 | 4,170,386 | +1.55(+3.39%) |
Dec 30, 2022 | 45.86 | 46.20 | 45.53 | 45.58 | 3,820,391 | -0.85(-1.84%) |
Dec 29, 2022 | 46.00 | 46.52 | 45.79 | 46.44 | 2,674,695 | +1.18(+2.61%) |
Dec 28, 2022 | 46.23 | 46.29 | 45.21 | 45.26 | 5,063,688 | -1.38(-2.96%) |
Dec 27, 2022 | 45.85 | 46.94 | 45.76 | 46.64 | 5,034,286 | +1.77(+3.93%) |
Dec 23, 2022 | 45.30 | 45.41 | 44.79 | 44.87 | 3,275,093 | -0.27(-0.60%) |
Dec 22, 2022 | 45.52 | 45.70 | 44.78 | 45.14 | 3,488,225 | -0.30(-0.65%) |
Dec 21, 2022 | 44.75 | 45.53 | 44.49 | 45.44 | 4,785,638 | +0.94(+2.11%) |
Dec 20, 2022 | 44.35 | 44.93 | 44.27 | 44.50 | 3,986,307 | -0.58(-1.28%) |
Dec 19, 2022 | 45.59 | 45.63 | 45.02 | 45.08 | 3,518,548 | -0.36(-0.78%) |
Dec 16, 2022 | 45.68 | 46.03 | 45.42 | 45.43 | 5,539,016 | +0.05(+0.11%) |
Dec 15, 2022 | 46.53 | 46.80 | 45.19 | 45.38 | 10,943,227 | -1.02(-2.19%) |
Dec 14, 2022 | 46.28 | 46.59 | 45.97 | 46.40 | 5,009,601 | +0.32(+0.69%) |
Dec 13, 2022 | 46.77 | 47.25 | 45.89 | 46.08 | 5,971,198 | +0.39(+0.86%) |
Dec 12, 2022 | 45.77 | 45.78 | 45.13 | 45.69 | 7,177,328 | -0.40(-0.86%) |
Dec 09, 2022 | 46.75 | 46.80 | 46.06 | 46.09 | 6,437,262 | -0.30(-0.65%) |
Dec 08, 2022 | 46.10 | 46.54 | 45.93 | 46.39 | 4,948,389 | +1.39(+3.09%) |
Dec 07, 2022 | 44.77 | 45.21 | 44.52 | 45.00 | 8,695,848 | -0.74(-1.61%) |
Dec 06, 2022 | 45.91 | 46.03 | 45.31 | 45.74 | 3,513,340 | +0.62(+1.38%) |
Dec 05, 2022 | 45.98 | 46.02 | 44.96 | 45.11 | 9,045,944 | -0.05(-0.10%) |
Dec 02, 2022 | 43.78 | 45.41 | 43.70 | 45.16 | 3,803,928 | +1.08(+2.45%) |
Dec 01, 2022 | 44.19 | 44.47 | 43.85 | 44.08 | 7,828,308 | -0.37(-0.83%) |
Nov 30, 2022 | 43.89 | 44.83 | 43.82 | 44.45 | 9,670,110 | +1.98(+4.65%) |
Nov 29, 2022 | 42.41 | 42.73 | 42.23 | 42.47 | 7,023,032 | +1.77(+4.34%) |
Nov 28, 2022 | 40.17 | 41.16 | 40.15 | 40.71 | 6,089,083 | +0.45(+1.13%) |
Nov 25, 2022 | 40.40 | 40.47 | 40.22 | 40.25 | 1,321,673 | -0.75(-1.82%) |
Nov 23, 2022 | 40.88 | 41.12 | 40.74 | 41.00 | 4,836,211 | +0.43(+1.05%) |
Nov 22, 2022 | 40.33 | 40.68 | 40.20 | 40.57 | 6,519,488 | -0.40(-0.97%) |
Nov 21, 2022 | 41.12 | 41.33 | 40.80 | 40.97 | 11,044,410 | -0.69(-1.66%) |
Nov 18, 2022 | 42.03 | 42.06 | 41.51 | 41.66 | 4,175,095 | -1.18(-2.76%) |
Nov 17, 2022 | 41.13 | 42.88 | 41.13 | 42.84 | 9,484,086 | +0.77(+1.82%) |
Nov 16, 2022 | 42.53 | 42.55 | 41.94 | 42.08 | 3,487,210 | -0.77(-1.79%) |
Nov 15, 2022 | 43.01 | 43.20 | 42.48 | 42.84 | 9,054,588 | +2.04(+5.01%) |
Nov 14, 2022 | 41.05 | 41.26 | 40.63 | 40.80 | 9,132,841 | +0.26(+0.65%) |
Nov 11, 2022 | 40.36 | 40.78 | 40.14 | 40.54 | 9,796,583 | +1.53(+3.93%) |
Nov 10, 2022 | 38.56 | 39.06 | 38.44 | 39.00 | 7,194,059 | +2.06(+5.58%) |
Nov 09, 2022 | 37.51 | 37.58 | 36.90 | 36.94 | 9,812,898 | -1.45(-3.77%) |
Nov 08, 2022 | 38.15 | 38.59 | 37.77 | 38.39 | 5,337,782 | -0.06(-0.15%) |
Nov 07, 2022 | 38.88 | 39.06 | 38.29 | 38.45 | 5,940,597 | -0.03(-0.07%) |
Nov 04, 2022 | 38.38 | 38.48 | 37.53 | 38.47 | 16,258,062 | +2.61(+7.28%) |
Nov 03, 2022 | 34.99 | 36.06 | 34.89 | 35.86 | 5,615,261 | +0.48(+1.36%) |
Nov 02, 2022 | 35.68 | 35.38 | 7,395,404 | +0.28(+0.81%) |