Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 46.60 | 47.26 | 46.58 | 47.23 | 3,785,492 | +0.70(+1.50%) |
Jan 30, 2023 | 46.81 | 47.08 | 46.50 | 46.53 | 1,169,721 | -0.62(-1.31%) |
Jan 27, 2023 | 46.90 | 47.43 | 46.86 | 47.15 | 1,140,624 | +0.14(+0.29%) |
Jan 26, 2023 | 46.79 | 47.02 | 46.46 | 47.01 | 1,057,618 | +0.55(+1.18%) |
Jan 25, 2023 | 45.94 | 46.52 | 45.69 | 46.46 | 1,251,310 | -0.02(-0.04%) |
Jan 24, 2023 | 46.35 | 46.58 | 46.19 | 46.48 | 1,043,545 | -0.06(-0.13%) |
Jan 23, 2023 | 46.03 | 46.76 | 45.95 | 46.54 | 1,119,485 | +0.58(+1.26%) |
Jan 20, 2023 | 45.29 | 45.98 | 45.08 | 45.96 | 1,301,036 | +0.86(+1.92%) |
Jan 19, 2023 | 45.20 | 45.37 | 44.94 | 45.10 | 1,529,270 | -0.37(-0.82%) |
Jan 18, 2023 | 46.35 | 46.46 | 45.44 | 45.47 | 1,530,269 | -0.71(-1.53%) |
Jan 17, 2023 | 46.21 | 46.44 | 46.09 | 46.18 | 2,460,326 | -0.08(-0.17%) |
Jan 13, 2023 | 45.65 | 46.30 | 45.64 | 46.26 | 1,116,719 | +0.19(+0.40%) |
Jan 12, 2023 | 45.98 | 46.22 | 45.50 | 46.07 | 1,826,391 | +0.19(+0.41%) |
Jan 11, 2023 | 45.43 | 45.88 | 45.40 | 45.88 | 1,474,669 | +0.62(+1.37%) |
Jan 10, 2023 | 44.90 | 45.28 | 44.77 | 45.27 | 1,459,533 | +0.30(+0.68%) |
Jan 09, 2023 | 45.18 | 45.60 | 44.93 | 44.96 | 1,500,409 | +0.03(+0.07%) |
Jan 06, 2023 | 44.29 | 45.07 | 43.96 | 44.93 | 2,301,798 | +0.97(+2.21%) |
Jan 05, 2023 | 44.23 | 44.24 | 43.89 | 43.96 | 2,167,775 | -0.53(-1.19%) |
Jan 04, 2023 | 44.36 | 44.72 | 44.04 | 44.49 | 2,130,827 | +0.37(+0.85%) |
Jan 03, 2023 | 44.55 | 44.78 | 43.77 | 44.12 | 2,154,751 | -0.21(-0.46%) |
Dec 30, 2022 | 44.11 | 44.32 | 43.84 | 44.32 | 4,641,971 | -0.10(-0.22%) |
Dec 29, 2022 | 43.92 | 44.52 | 43.90 | 44.42 | 1,995,166 | +0.79(+1.80%) |
Dec 28, 2022 | 44.18 | 44.37 | 43.60 | 43.64 | 3,140,084 | -0.53(-1.20%) |
Dec 27, 2022 | 44.30 | 44.37 | 43.97 | 44.17 | 1,982,534 | -0.20(-0.44%) |
Dec 23, 2022 | 44.02 | 44.36 | 43.79 | 44.36 | 3,602,626 | +0.25(+0.56%) |
Dec 22, 2022 | 44.41 | 44.41 | 43.43 | 44.12 | 2,187,396 | -0.65(-1.45%) |
Dec 21, 2022 | 44.39 | 44.89 | 44.33 | 44.77 | 1,818,900 | +0.67(+1.51%) |
Dec 20, 2022 | 43.90 | 44.28 | 43.77 | 44.10 | 2,872,660 | +0.07(+0.16%) |
Dec 19, 2022 | 44.47 | 44.47 | 43.83 | 44.03 | 2,082,369 | -0.40(-0.91%) |
Dec 16, 2022 | 44.66 | 44.81 | 44.18 | 44.43 | 3,611,234 | -0.54(-1.20%) |
Dec 15, 2022 | 45.50 | 45.60 | 44.77 | 44.97 | 2,600,214 | -1.14(-2.47%) |
Dec 14, 2022 | 46.33 | 46.79 | 45.75 | 46.11 | 2,439,216 | -0.27(-0.59%) |
Dec 13, 2022 | 47.29 | 47.36 | 46.06 | 46.39 | 4,329,373 | +0.36(+0.79%) |
Dec 12, 2022 | 45.44 | 46.03 | 45.38 | 46.02 | 1,588,422 | +0.64(+1.41%) |
Dec 09, 2022 | 45.58 | 45.86 | 45.36 | 45.38 | 1,947,436 | -0.33(-0.73%) |
Dec 08, 2022 | 45.54 | 45.85 | 45.38 | 45.72 | 1,952,293 | +0.36(+0.80%) |
Dec 07, 2022 | 45.32 | 45.64 | 45.20 | 45.35 | 1,867,580 | -0.07(-0.15%) |
Dec 06, 2022 | 46.09 | 46.14 | 45.16 | 45.42 | 1,541,581 | -0.68(-1.48%) |
Dec 05, 2022 | 46.68 | 46.75 | 45.95 | 46.10 | 1,202,504 | -0.88(-1.87%) |
Dec 02, 2022 | 46.42 | 47.11 | 46.41 | 46.98 | 1,735,037 | -0.07(-0.15%) |
Dec 01, 2022 | 47.16 | 47.35 | 46.75 | 47.05 | 3,486,163 | -0.01(-0.02%) |
Nov 30, 2022 | 45.62 | 47.06 | 45.42 | 47.06 | 4,259,910 | +1.45(+3.17%) |
Nov 29, 2022 | 45.70 | 45.86 | 45.41 | 45.62 | 1,378,463 | -0.09(-0.19%) |
Nov 28, 2022 | 46.06 | 46.27 | 45.60 | 45.70 | 1,562,415 | -0.74(-1.60%) |
Nov 25, 2022 | 46.38 | 46.51 | 46.35 | 46.45 | 578,151 | +0.02(+0.04%) |
Nov 23, 2022 | 46.07 | 46.51 | 46.07 | 46.43 | 1,583,445 | +0.28(+0.61%) |
Nov 22, 2022 | 45.70 | 46.16 | 45.59 | 46.14 | 1,667,967 | +0.60(+1.31%) |
Nov 21, 2022 | 45.57 | 45.67 | 45.32 | 45.55 | 1,415,177 | -0.17(-0.36%) |
Nov 18, 2022 | 45.91 | 45.91 | 45.37 | 45.71 | 1,638,353 | +0.21(+0.45%) |
Nov 17, 2022 | 45.10 | 45.60 | 45.05 | 45.51 | 2,176,600 | -0.20(-0.43%) |
Nov 16, 2022 | 45.92 | 46.00 | 45.63 | 45.70 | 2,873,513 | -0.39(-0.85%) |
Nov 15, 2022 | 46.42 | 46.53 | 45.66 | 46.09 | 4,444,745 | +0.40(+0.88%) |
Nov 14, 2022 | 45.88 | 46.27 | 45.66 | 45.69 | 2,392,886 | -0.40(-0.87%) |
Nov 11, 2022 | 45.69 | 46.19 | 45.52 | 46.09 | 1,958,064 | +0.50(+1.09%) |
Nov 10, 2022 | 44.74 | 45.66 | 44.57 | 45.60 | 2,173,100 | +2.42(+5.61%) |
Nov 09, 2022 | 43.81 | 43.97 | 43.11 | 43.17 | 3,094,564 | -0.94(-2.13%) |
Nov 08, 2022 | 44.00 | 44.48 | 43.61 | 44.11 | 2,308,036 | +0.24(+0.56%) |
Nov 07, 2022 | 43.62 | 43.93 | 43.37 | 43.87 | 2,416,109 | +0.43(+0.99%) |
Nov 04, 2022 | 43.58 | 43.76 | 42.72 | 43.44 | 2,474,616 | +0.56(+1.30%) |
Nov 03, 2022 | 42.88 | 43.26 | 42.61 | 42.88 | 2,888,146 | -0.47(-1.08%) |
Nov 02, 2022 | 44.41 | 43.32 | 43.35 | 3,273,732 | -1.13(-2.55%) |