Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 45.73 | 46.64 | 45.50 | 46.63 | 8,237,883 | +0.94(+2.05%) |
Jan 30, 2023 | 45.48 | 46.20 | 45.45 | 45.70 | 6,346,881 | -0.06(-0.12%) |
Jan 27, 2023 | 45.53 | 45.78 | 45.12 | 45.75 | 7,014,340 | +0.15(+0.33%) |
Jan 26, 2023 | 46.52 | 46.77 | 45.25 | 45.60 | 8,880,862 | -0.42(-0.92%) |
Jan 25, 2023 | 43.93 | 46.52 | 43.90 | 46.02 | 13,064,435 | +2.32(+5.31%) |
Jan 24, 2023 | 44.71 | 44.76 | 43.51 | 43.70 | 13,305,083 | -0.94(-2.10%) |
Jan 23, 2023 | 43.71 | 44.66 | 43.58 | 44.64 | 8,688,620 | +1.13(+2.60%) |
Jan 20, 2023 | 42.84 | 43.51 | 42.47 | 43.51 | 8,575,874 | +0.78(+1.82%) |
Jan 19, 2023 | 42.51 | 43.01 | 42.06 | 42.73 | 9,754,982 | -0.17(-0.39%) |
Jan 18, 2023 | 44.04 | 44.28 | 42.85 | 42.90 | 8,945,579 | -1.53(-3.44%) |
Jan 17, 2023 | 44.55 | 44.70 | 43.83 | 44.42 | 10,839,453 | +0.10(+0.23%) |
Jan 13, 2023 | 43.89 | 44.39 | 43.48 | 44.32 | 8,704,127 | -0.24(-0.55%) |
Jan 12, 2023 | 44.43 | 44.97 | 44.29 | 44.56 | 9,540,118 | +0.45(+1.02%) |
Jan 11, 2023 | 43.93 | 44.32 | 43.75 | 44.11 | 9,329,006 | +0.42(+0.96%) |
Jan 10, 2023 | 43.78 | 43.92 | 43.03 | 43.69 | 14,557,639 | +0.05(+0.11%) |
Jan 09, 2023 | 43.46 | 43.82 | 43.19 | 43.65 | 14,065,576 | +0.28(+0.65%) |
Jan 06, 2023 | 43.07 | 43.53 | 42.53 | 43.36 | 8,755,148 | +0.60(+1.40%) |
Jan 05, 2023 | 42.94 | 43.07 | 42.19 | 42.77 | 8,932,263 | -0.34(-0.78%) |
Jan 04, 2023 | 42.24 | 43.44 | 42.24 | 43.10 | 17,447,546 | +1.30(+3.11%) |
Jan 03, 2023 | 41.39 | 42.17 | 41.28 | 41.80 | 13,664,977 | +0.96(+2.36%) |
Dec 30, 2022 | 40.64 | 41.01 | 40.53 | 40.84 | 6,127,618 | +0.04(+0.09%) |
Dec 29, 2022 | 40.24 | 40.85 | 40.11 | 40.80 | 6,360,843 | +0.66(+1.63%) |
Dec 28, 2022 | 40.49 | 40.58 | 39.89 | 40.14 | 6,886,291 | -0.28(-0.69%) |
Dec 27, 2022 | 40.14 | 40.51 | 39.93 | 40.42 | 8,103,312 | +0.42(+1.04%) |
Dec 23, 2022 | 39.66 | 40.08 | 39.57 | 40.00 | 7,484,689 | +0.32(+0.82%) |
Dec 22, 2022 | 39.34 | 39.68 | 39.13 | 39.68 | 13,435,992 | +0.13(+0.33%) |
Dec 21, 2022 | 39.08 | 39.82 | 39.04 | 39.55 | 10,211,662 | +0.72(+1.86%) |
Dec 20, 2022 | 39.00 | 39.15 | 38.71 | 38.83 | 15,343,463 | -0.02(-0.05%) |
Dec 19, 2022 | 38.99 | 39.50 | 38.52 | 38.85 | 12,729,828 | -0.19(-0.47%) |
Dec 16, 2022 | 39.36 | 39.63 | 38.74 | 39.03 | 20,853,312 | -0.64(-1.61%) |
Dec 15, 2022 | 39.50 | 39.85 | 39.27 | 39.67 | 11,046,222 | -0.42(-1.04%) |
Dec 14, 2022 | 40.82 | 40.99 | 39.81 | 40.09 | 12,138,089 | -0.89(-2.17%) |
Dec 13, 2022 | 41.23 | 41.62 | 40.66 | 40.98 | 16,784,512 | +0.73(+1.82%) |
Dec 12, 2022 | 40.00 | 40.38 | 39.46 | 40.25 | 11,550,012 | +0.32(+0.81%) |
Dec 09, 2022 | 40.15 | 40.56 | 39.85 | 39.92 | 9,824,249 | -0.42(-1.03%) |
Dec 08, 2022 | 40.39 | 40.44 | 39.84 | 40.34 | 7,544,589 | +0.00(+0.00%) |
Dec 07, 2022 | 39.60 | 40.65 | 39.33 | 40.34 | 10,942,194 | +0.57(+1.44%) |
Dec 06, 2022 | 40.71 | 40.80 | 39.11 | 39.76 | 10,412,502 | -0.90(-2.21%) |
Dec 05, 2022 | 42.26 | 42.31 | 40.39 | 40.66 | 14,822,001 | -1.60(-3.79%) |
Dec 02, 2022 | 41.82 | 42.35 | 41.75 | 42.26 | 11,648,341 | +0.27(+0.64%) |
Dec 01, 2022 | 42.03 | 42.17 | 41.53 | 42.00 | 9,171,062 | -0.04(-0.09%) |
Nov 30, 2022 | 41.15 | 42.15 | 40.48 | 42.03 | 12,622,252 | +0.74(+1.79%) |
Nov 29, 2022 | 40.56 | 41.32 | 40.47 | 41.29 | 8,481,558 | +0.79(+1.94%) |
Nov 28, 2022 | 40.74 | 41.01 | 40.41 | 40.50 | 7,333,030 | -0.48(-1.17%) |
Nov 25, 2022 | 40.98 | 41.11 | 40.80 | 40.99 | 2,769,444 | +0.14(+0.34%) |
Nov 23, 2022 | 40.68 | 40.89 | 40.58 | 40.85 | 6,722,988 | +0.19(+0.46%) |
Nov 22, 2022 | 40.31 | 40.70 | 40.24 | 40.66 | 7,556,543 | +0.48(+1.20%) |
Nov 21, 2022 | 40.16 | 40.59 | 40.06 | 40.18 | 10,077,268 | +0.01(+0.02%) |
Nov 18, 2022 | 40.13 | 40.27 | 39.72 | 40.17 | 6,651,676 | +0.56(+1.43%) |
Nov 17, 2022 | 39.30 | 39.66 | 39.20 | 39.61 | 6,885,965 | -0.15(-0.37%) |
Nov 16, 2022 | 40.52 | 40.57 | 39.65 | 39.75 | 10,686,600 | -0.78(-1.92%) |
Nov 15, 2022 | 41.20 | 41.24 | 40.11 | 40.53 | 12,064,571 | -0.07(-0.18%) |
Nov 14, 2022 | 41.63 | 41.73 | 40.56 | 40.61 | 8,864,803 | -0.99(-2.38%) |
Nov 11, 2022 | 41.15 | 41.72 | 41.15 | 41.60 | 11,546,824 | +0.05(+0.11%) |
Nov 10, 2022 | 40.75 | 41.69 | 40.66 | 41.55 | 15,185,464 | +1.51(+3.77%) |
Nov 09, 2022 | 40.55 | 40.63 | 39.97 | 40.04 | 10,176,936 | -0.86(-2.11%) |
Nov 08, 2022 | 40.51 | 41.08 | 40.25 | 40.90 | 13,814,104 | +0.59(+1.47%) |
Nov 07, 2022 | 40.00 | 40.38 | 39.59 | 40.31 | 13,182,046 | +0.65(+1.63%) |
Nov 04, 2022 | 38.88 | 39.71 | 38.88 | 39.66 | 14,858,491 | +1.23(+3.20%) |
Nov 03, 2022 | 38.13 | 38.71 | 37.56 | 38.43 | 13,883,962 | -0.23(-0.60%) |
Nov 02, 2022 | 39.43 | 39.96 | 38.64 | 38.66 | 10,004,854 | -1.05(-2.64%) |