Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 49.02 | 51.37 | 48.65 | 51.31 | 4,721,470 | +1.87(+3.77%) |
Jan 30, 2023 | 50.99 | 51.21 | 49.39 | 49.45 | 4,448,084 | -2.37(-4.57%) |
Jan 27, 2023 | 50.48 | 52.51 | 50.08 | 51.81 | 4,858,706 | +0.63(+1.23%) |
Jan 26, 2023 | 51.50 | 51.81 | 49.52 | 51.19 | 4,034,472 | -0.08(-0.15%) |
Jan 25, 2023 | 50.95 | 51.77 | 50.16 | 51.26 | 4,659,433 | -0.67(-1.29%) |
Jan 24, 2023 | 50.31 | 53.10 | 50.29 | 51.93 | 5,660,576 | +1.10(+2.16%) |
Jan 23, 2023 | 50.36 | 51.08 | 49.53 | 50.83 | 4,386,937 | +0.74(+1.47%) |
Jan 20, 2023 | 48.26 | 50.81 | 47.82 | 50.10 | 6,208,129 | +1.45(+2.99%) |
Jan 19, 2023 | 50.23 | 52.20 | 48.64 | 48.64 | 12,358,375 | -3.86(-7.35%) |
Jan 18, 2023 | 55.50 | 56.59 | 52.19 | 52.50 | 9,191,599 | -1.38(-2.57%) |
Jan 17, 2023 | 53.64 | 54.51 | 53.10 | 53.89 | 5,380,892 | +0.25(+0.46%) |
Jan 13, 2023 | 51.90 | 54.04 | 51.52 | 53.64 | 4,781,883 | +1.27(+2.42%) |
Jan 12, 2023 | 51.90 | 52.41 | 49.70 | 52.37 | 5,835,742 | +1.35(+2.64%) |
Jan 11, 2023 | 52.27 | 52.60 | 50.76 | 51.03 | 5,264,550 | -1.01(-1.94%) |
Jan 10, 2023 | 49.70 | 52.18 | 49.02 | 52.04 | 5,834,558 | +2.66(+5.39%) |
Jan 09, 2023 | 46.75 | 49.75 | 46.65 | 49.38 | 6,283,280 | +3.84(+8.43%) |
Jan 06, 2023 | 45.69 | 46.89 | 44.87 | 45.54 | 4,729,100 | +0.85(+1.91%) |
Jan 05, 2023 | 44.50 | 45.17 | 43.36 | 44.68 | 3,904,550 | +0.35(+0.80%) |
Jan 04, 2023 | 43.98 | 45.09 | 43.58 | 44.33 | 3,586,398 | +0.54(+1.23%) |
Jan 03, 2023 | 44.96 | 45.84 | 43.65 | 43.79 | 2,931,969 | -0.87(-1.96%) |
Dec 30, 2022 | 45.19 | 45.66 | 43.90 | 44.66 | 3,679,686 | -1.07(-2.34%) |
Dec 29, 2022 | 43.25 | 45.87 | 42.95 | 45.73 | 4,825,602 | +2.71(+6.30%) |
Dec 28, 2022 | 44.06 | 44.06 | 42.66 | 43.02 | 3,172,117 | -1.04(-2.36%) |
Dec 27, 2022 | 44.10 | 44.77 | 43.80 | 44.06 | 2,068,011 | +0.65(+1.49%) |
Dec 23, 2022 | 43.39 | 43.78 | 42.73 | 43.42 | 2,098,983 | +0.34(+0.80%) |
Dec 22, 2022 | 43.79 | 43.84 | 41.08 | 43.07 | 3,797,646 | -1.00(-2.27%) |
Dec 21, 2022 | 43.89 | 44.93 | 43.17 | 44.07 | 4,055,383 | +0.77(+1.77%) |
Dec 20, 2022 | 41.86 | 43.54 | 41.82 | 43.31 | 5,032,144 | +1.74(+4.18%) |
Dec 19, 2022 | 42.24 | 42.43 | 41.17 | 41.57 | 3,247,051 | -0.39(-0.94%) |
Dec 16, 2022 | 41.81 | 42.80 | 41.47 | 41.96 | 7,467,190 | -0.54(-1.27%) |
Dec 15, 2022 | 43.61 | 43.87 | 42.25 | 42.50 | 4,377,743 | -2.19(-4.90%) |
Dec 14, 2022 | 44.55 | 45.14 | 43.98 | 44.69 | 3,820,992 | -0.66(-1.45%) |
Dec 13, 2022 | 47.69 | 48.01 | 44.64 | 45.35 | 4,523,559 | +0.35(+0.79%) |
Dec 12, 2022 | 43.59 | 45.07 | 43.01 | 45.00 | 4,582,765 | +0.72(+1.62%) |
Dec 09, 2022 | 45.00 | 45.33 | 43.99 | 44.28 | 4,669,998 | -2.16(-4.65%) |
Dec 08, 2022 | 47.53 | 47.60 | 46.22 | 46.44 | 2,613,989 | +0.67(+1.46%) |
Dec 07, 2022 | 46.74 | 47.78 | 45.74 | 45.77 | 3,207,088 | -1.68(-3.54%) |
Dec 06, 2022 | 46.46 | 47.93 | 46.22 | 47.45 | 4,176,464 | +1.76(+3.85%) |
Dec 05, 2022 | 49.60 | 50.34 | 45.69 | 45.69 | 6,504,994 | -3.80(-7.68%) |
Dec 02, 2022 | 47.21 | 49.68 | 46.80 | 49.50 | 4,920,799 | +1.27(+2.63%) |
Dec 01, 2022 | 49.15 | 49.87 | 47.98 | 48.23 | 3,917,482 | -1.01(-2.05%) |
Nov 30, 2022 | 48.01 | 49.59 | 46.79 | 49.24 | 6,897,772 | +2.39(+5.09%) |
Nov 29, 2022 | 46.93 | 47.46 | 46.61 | 46.85 | 3,696,600 | +1.25(+2.74%) |
Nov 28, 2022 | 46.09 | 46.50 | 44.76 | 45.61 | 4,890,681 | -1.43(-3.05%) |
Nov 25, 2022 | 47.69 | 48.07 | 46.77 | 47.04 | 1,718,029 | -0.61(-1.28%) |
Nov 23, 2022 | 47.65 | 48.10 | 47.03 | 47.65 | 3,272,053 | -0.84(-1.72%) |
Nov 22, 2022 | 46.87 | 48.54 | 46.11 | 48.48 | 5,694,240 | +2.68(+5.85%) |
Nov 21, 2022 | 45.31 | 46.06 | 43.72 | 45.80 | 5,474,554 | -0.67(-1.44%) |
Nov 18, 2022 | 47.33 | 47.71 | 45.89 | 46.47 | 4,039,074 | -0.06(-0.13%) |
Nov 17, 2022 | 46.10 | 46.62 | 44.74 | 46.53 | 5,789,120 | -1.28(-2.67%) |
Nov 16, 2022 | 46.80 | 47.96 | 45.42 | 47.81 | 7,890,862 | -0.53(-1.10%) |
Nov 15, 2022 | 48.72 | 49.10 | 47.58 | 48.34 | 5,489,510 | +0.97(+2.05%) |
Nov 14, 2022 | 45.72 | 48.18 | 45.58 | 47.36 | 6,693,730 | +0.55(+1.18%) |
Nov 11, 2022 | 44.46 | 49.86 | 44.24 | 46.81 | 18,394,468 | +3.76(+8.74%) |
Nov 10, 2022 | 42.05 | 44.68 | 42.05 | 43.05 | 8,349,055 | +3.09(+7.74%) |
Nov 09, 2022 | 41.78 | 41.99 | 39.62 | 39.96 | 4,558,674 | -2.50(-5.90%) |
Nov 08, 2022 | 41.43 | 42.62 | 40.72 | 42.46 | 4,823,883 | +1.69(+4.14%) |
Nov 07, 2022 | 41.72 | 42.03 | 40.27 | 40.77 | 4,876,914 | -0.87(-2.10%) |
Nov 04, 2022 | 40.80 | 42.75 | 40.08 | 41.65 | 11,299,885 | +4.62(+12.47%) |
Nov 03, 2022 | 36.48 | 37.51 | 35.86 | 37.03 | 4,487,145 | -0.07(-0.19%) |
Nov 02, 2022 | 39.99 | 37.10 | 37.10 | 5,320,538 | -3.05(-7.61%) |