Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 43.14 | 43.56 | 43.00 | 43.56 | 3,492,491 | +0.51(+1.18%) |
Jan 30, 2023 | 43.23 | 43.57 | 42.94 | 43.05 | 1,398,741 | -0.11(-0.24%) |
Jan 27, 2023 | 43.06 | 43.26 | 42.80 | 43.16 | 1,424,371 | +0.12(+0.29%) |
Jan 26, 2023 | 42.91 | 43.04 | 42.72 | 43.03 | 1,479,294 | +0.00(+0.00%) |
Jan 25, 2023 | 42.87 | 43.05 | 42.69 | 43.03 | 1,467,590 | +0.15(+0.36%) |
Jan 24, 2023 | 43.06 | 43.20 | 42.65 | 42.88 | 1,666,906 | -0.05(-0.11%) |
Jan 23, 2023 | 42.88 | 43.09 | 42.79 | 42.93 | 1,357,490 | +0.07(+0.16%) |
Jan 20, 2023 | 42.80 | 42.90 | 42.38 | 42.86 | 2,205,004 | +0.12(+0.27%) |
Jan 19, 2023 | 42.80 | 42.95 | 42.51 | 42.75 | 1,748,941 | +0.00(+0.00%) |
Jan 18, 2023 | 44.27 | 44.44 | 42.71 | 42.75 | 2,166,011 | -1.82(-4.08%) |
Jan 17, 2023 | 44.52 | 45.07 | 44.41 | 44.56 | 1,838,208 | +0.24(+0.54%) |
Jan 13, 2023 | 44.52 | 44.63 | 44.09 | 44.32 | 1,143,756 | -0.15(-0.34%) |
Jan 12, 2023 | 44.85 | 44.87 | 44.10 | 44.47 | 1,731,390 | -0.28(-0.62%) |
Jan 11, 2023 | 44.15 | 44.76 | 44.08 | 44.75 | 2,143,694 | +0.87(+1.98%) |
Jan 10, 2023 | 44.21 | 44.31 | 43.82 | 43.88 | 1,500,902 | -0.17(-0.39%) |
Jan 09, 2023 | 44.71 | 44.83 | 44.00 | 44.05 | 2,506,292 | -0.78(-1.75%) |
Jan 06, 2023 | 44.36 | 44.95 | 44.36 | 44.84 | 1,410,631 | +0.82(+1.87%) |
Jan 05, 2023 | 43.90 | 44.08 | 43.55 | 44.01 | 1,716,000 | +0.15(+0.35%) |
Jan 04, 2023 | 43.80 | 44.14 | 43.56 | 43.86 | 1,731,108 | +0.13(+0.31%) |
Jan 03, 2023 | 43.49 | 43.91 | 43.33 | 43.73 | 1,618,636 | +0.19(+0.44%) |
Dec 30, 2022 | 43.53 | 43.65 | 43.20 | 43.54 | 1,249,472 | +0.04(+0.09%) |
Dec 29, 2022 | 43.46 | 43.69 | 43.42 | 43.50 | 1,250,388 | +0.13(+0.31%) |
Dec 28, 2022 | 43.86 | 44.01 | 43.35 | 43.36 | 1,105,645 | -0.45(-1.03%) |
Dec 27, 2022 | 43.65 | 43.95 | 43.57 | 43.81 | 980,513 | +0.20(+0.46%) |
Dec 23, 2022 | 43.45 | 43.83 | 43.34 | 43.61 | 1,376,481 | +0.21(+0.48%) |
Dec 22, 2022 | 43.31 | 43.41 | 42.79 | 43.40 | 1,536,325 | +0.00(+0.00%) |
Dec 21, 2022 | 43.33 | 43.62 | 43.26 | 43.40 | 1,725,359 | +0.16(+0.38%) |
Dec 20, 2022 | 43.46 | 43.55 | 42.89 | 43.24 | 1,884,606 | -0.24(-0.55%) |
Dec 19, 2022 | 43.64 | 43.95 | 43.20 | 43.48 | 2,055,683 | -0.16(-0.37%) |
Dec 16, 2022 | 43.46 | 43.77 | 43.36 | 43.64 | 5,198,058 | -0.03(-0.07%) |
Dec 15, 2022 | 44.15 | 44.28 | 43.43 | 43.67 | 2,285,438 | -0.78(-1.76%) |
Dec 14, 2022 | 44.66 | 44.98 | 44.25 | 44.45 | 1,627,877 | -0.14(-0.32%) |
Dec 13, 2022 | 45.44 | 45.57 | 44.58 | 44.60 | 2,172,177 | -0.50(-1.10%) |
Dec 12, 2022 | 45.02 | 45.10 | 44.59 | 45.09 | 1,260,604 | +0.15(+0.34%) |
Dec 09, 2022 | 45.49 | 45.62 | 44.85 | 44.94 | 2,022,485 | -0.60(-1.32%) |
Dec 08, 2022 | 45.48 | 45.98 | 45.28 | 45.54 | 1,709,954 | +0.03(+0.06%) |
Dec 07, 2022 | 45.01 | 45.57 | 44.95 | 45.51 | 1,843,393 | +0.75(+1.67%) |
Dec 06, 2022 | 45.07 | 45.43 | 44.71 | 44.77 | 1,559,526 | -0.33(-0.74%) |
Dec 05, 2022 | 45.09 | 45.24 | 44.60 | 45.10 | 1,597,346 | -0.43(-0.94%) |
Dec 02, 2022 | 45.31 | 45.77 | 45.18 | 45.53 | 2,474,990 | +0.05(+0.11%) |
Dec 01, 2022 | 44.92 | 45.70 | 44.59 | 45.48 | 2,590,458 | +0.56(+1.26%) |
Nov 30, 2022 | 45.73 | 46.06 | 43.71 | 44.92 | 5,550,339 | -1.14(-2.47%) |
Nov 29, 2022 | 46.78 | 46.86 | 45.78 | 46.06 | 2,953,338 | -0.88(-1.87%) |
Nov 28, 2022 | 47.21 | 47.27 | 46.77 | 46.94 | 1,568,126 | -0.29(-0.61%) |
Nov 25, 2022 | 47.07 | 47.22 | 46.81 | 47.22 | 820,253 | +0.25(+0.53%) |
Nov 23, 2022 | 47.12 | 47.19 | 46.86 | 46.98 | 1,362,220 | -0.13(-0.28%) |
Nov 22, 2022 | 47.31 | 47.53 | 46.93 | 47.11 | 1,769,541 | -0.02(-0.04%) |
Nov 21, 2022 | 46.62 | 47.26 | 46.39 | 47.13 | 1,385,729 | +0.62(+1.34%) |
Nov 18, 2022 | 46.27 | 46.62 | 46.14 | 46.51 | 1,309,619 | +0.56(+1.23%) |
Nov 17, 2022 | 45.72 | 46.14 | 45.61 | 45.94 | 1,137,561 | +0.08(+0.17%) |
Nov 16, 2022 | 45.20 | 45.98 | 45.20 | 45.87 | 1,396,968 | +0.81(+1.80%) |
Nov 15, 2022 | 45.24 | 45.32 | 44.68 | 45.05 | 1,580,011 | +0.13(+0.30%) |
Nov 14, 2022 | 45.46 | 45.81 | 44.91 | 44.92 | 1,448,042 | -0.38(-0.84%) |
Nov 11, 2022 | 45.52 | 45.52 | 43.95 | 45.30 | 1,897,713 | -0.17(-0.38%) |
Nov 10, 2022 | 45.72 | 45.79 | 44.58 | 45.48 | 1,810,179 | +0.42(+0.93%) |
Nov 09, 2022 | 45.41 | 45.76 | 45.00 | 45.05 | 1,119,942 | -0.31(-0.67%) |
Nov 08, 2022 | 45.02 | 45.85 | 44.86 | 45.36 | 1,420,534 | +0.43(+0.96%) |
Nov 07, 2022 | 44.16 | 45.05 | 44.12 | 44.93 | 1,512,779 | +0.91(+2.06%) |
Nov 04, 2022 | 44.04 | 44.31 | 43.52 | 44.02 | 969,013 | +0.23(+0.52%) |
Nov 03, 2022 | 43.94 | 44.06 | 43.53 | 43.79 | 1,361,144 | -0.47(-1.06%) |
Nov 02, 2022 | 44.57 | 44.21 | 44.26 | 1,898,707 | -0.13(-0.30%) |