Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 49.23 | 50.77 | 49.21 | 50.70 | 3,673,951 | +1.48(+3.01%) |
Jan 30, 2023 | 51.00 | 51.20 | 49.07 | 49.22 | 3,586,152 | -2.73(-5.26%) |
Jan 27, 2023 | 49.52 | 52.60 | 49.45 | 51.95 | 4,231,517 | +2.20(+4.42%) |
Jan 26, 2023 | 50.00 | 50.61 | 48.64 | 49.75 | 3,785,977 | +1.04(+2.14%) |
Jan 25, 2023 | 45.94 | 48.75 | 45.21 | 48.71 | 5,883,484 | +1.09(+2.29%) |
Jan 24, 2023 | 45.95 | 47.89 | 45.80 | 47.62 | 3,925,025 | +0.43(+0.91%) |
Jan 23, 2023 | 45.87 | 48.12 | 45.45 | 47.19 | 4,384,871 | +1.62(+3.55%) |
Jan 20, 2023 | 44.53 | 45.79 | 44.08 | 45.57 | 3,157,032 | +1.31(+2.96%) |
Jan 19, 2023 | 44.89 | 45.50 | 44.19 | 44.26 | 3,041,039 | -1.42(-3.11%) |
Jan 18, 2023 | 47.93 | 48.00 | 45.30 | 45.68 | 3,541,096 | -1.39(-2.95%) |
Jan 17, 2023 | 46.83 | 47.60 | 45.97 | 47.07 | 3,369,101 | +0.04(+0.09%) |
Jan 13, 2023 | 45.73 | 47.17 | 45.30 | 47.03 | 4,198,074 | +0.33(+0.71%) |
Jan 12, 2023 | 47.38 | 47.53 | 45.60 | 46.70 | 4,375,678 | -0.61(-1.29%) |
Jan 11, 2023 | 45.32 | 47.37 | 44.78 | 47.31 | 4,577,484 | +2.47(+5.51%) |
Jan 10, 2023 | 43.59 | 44.85 | 43.27 | 44.84 | 2,906,625 | +0.85(+1.93%) |
Jan 09, 2023 | 43.15 | 44.88 | 42.77 | 43.99 | 4,003,586 | +1.70(+4.02%) |
Jan 06, 2023 | 43.06 | 43.06 | 41.20 | 42.29 | 3,976,723 | -0.30(-0.70%) |
Jan 05, 2023 | 43.79 | 43.93 | 42.35 | 42.59 | 3,907,197 | -1.72(-3.88%) |
Jan 04, 2023 | 44.47 | 44.68 | 42.94 | 44.31 | 4,651,986 | +0.29(+0.66%) |
Jan 03, 2023 | 45.99 | 46.30 | 43.39 | 44.02 | 2,855,229 | -0.81(-1.81%) |
Dec 30, 2022 | 44.02 | 45.01 | 43.77 | 44.83 | 3,110,437 | -0.51(-1.12%) |
Dec 29, 2022 | 44.30 | 45.75 | 43.76 | 45.34 | 2,945,862 | +2.02(+4.66%) |
Dec 28, 2022 | 43.71 | 44.22 | 42.71 | 43.32 | 2,765,213 | -0.50(-1.14%) |
Dec 27, 2022 | 44.45 | 44.45 | 42.80 | 43.82 | 2,638,068 | -1.06(-2.36%) |
Dec 23, 2022 | 44.50 | 45.03 | 43.64 | 44.88 | 2,421,711 | -0.02(-0.04%) |
Dec 22, 2022 | 45.53 | 45.64 | 43.36 | 44.90 | 3,662,232 | -1.67(-3.59%) |
Dec 21, 2022 | 47.01 | 47.39 | 45.66 | 46.57 | 2,819,110 | -0.02(-0.04%) |
Dec 20, 2022 | 43.91 | 46.81 | 43.54 | 46.59 | 4,532,864 | +2.46(+5.57%) |
Dec 19, 2022 | 45.72 | 46.03 | 43.95 | 44.13 | 4,698,006 | -2.02(-4.38%) |
Dec 16, 2022 | 46.58 | 47.61 | 45.31 | 46.15 | 7,885,477 | -0.63(-1.35%) |
Dec 15, 2022 | 48.16 | 48.96 | 46.56 | 46.78 | 5,954,474 | -4.16(-8.17%) |
Dec 14, 2022 | 51.80 | 53.12 | 50.27 | 50.94 | 4,283,188 | -1.00(-1.93%) |
Dec 13, 2022 | 53.22 | 54.47 | 50.62 | 51.94 | 5,515,310 | +2.72(+5.53%) |
Dec 12, 2022 | 48.31 | 49.56 | 47.23 | 49.22 | 3,606,991 | +1.41(+2.95%) |
Dec 09, 2022 | 48.72 | 49.18 | 47.50 | 47.81 | 2,444,880 | -0.70(-1.44%) |
Dec 08, 2022 | 48.14 | 49.69 | 47.20 | 48.51 | 3,174,415 | +0.74(+1.55%) |
Dec 07, 2022 | 47.23 | 48.17 | 46.03 | 47.77 | 3,950,158 | +0.32(+0.67%) |
Dec 06, 2022 | 51.08 | 51.24 | 47.19 | 47.45 | 4,081,714 | -3.39(-6.67%) |
Dec 05, 2022 | 54.03 | 54.92 | 50.45 | 50.84 | 3,480,044 | -3.65(-6.70%) |
Dec 02, 2022 | 50.82 | 54.97 | 50.50 | 54.49 | 4,552,228 | +2.58(+4.97%) |
Dec 01, 2022 | 51.98 | 53.38 | 51.40 | 51.91 | 4,223,364 | -0.23(-0.44%) |
Nov 30, 2022 | 48.57 | 52.43 | 48.05 | 52.14 | 5,218,095 | +3.45(+7.09%) |
Nov 29, 2022 | 49.69 | 49.77 | 48.26 | 48.69 | 2,992,149 | -0.32(-0.65%) |
Nov 28, 2022 | 48.57 | 49.31 | 48.17 | 49.01 | 3,044,911 | -0.38(-0.77%) |
Nov 25, 2022 | 49.15 | 49.55 | 48.53 | 49.39 | 1,168,309 | -0.15(-0.30%) |
Nov 23, 2022 | 48.61 | 50.51 | 48.24 | 49.54 | 2,464,662 | +1.16(+2.40%) |
Nov 22, 2022 | 47.94 | 48.60 | 46.93 | 48.38 | 2,359,662 | +0.06(+0.12%) |
Nov 21, 2022 | 48.85 | 49.94 | 47.94 | 48.32 | 3,148,888 | -1.45(-2.91%) |
Nov 18, 2022 | 51.62 | 51.79 | 49.19 | 49.77 | 3,622,762 | -0.29(-0.58%) |
Nov 17, 2022 | 48.97 | 50.89 | 48.69 | 50.06 | 3,487,657 | -1.36(-2.64%) |
Nov 16, 2022 | 52.81 | 53.82 | 50.61 | 51.42 | 5,465,387 | -2.14(-4.00%) |
Nov 15, 2022 | 50.00 | 54.81 | 49.52 | 53.56 | 10,756,108 | +5.80(+12.14%) |
Nov 14, 2022 | 47.85 | 49.50 | 47.13 | 47.76 | 6,208,782 | -1.01(-2.07%) |
Nov 11, 2022 | 46.90 | 49.70 | 46.40 | 48.77 | 7,504,072 | +1.26(+2.65%) |
Nov 10, 2022 | 43.40 | 49.03 | 43.27 | 47.51 | 13,279,613 | +7.62(+19.10%) |
Nov 09, 2022 | 46.86 | 47.25 | 39.43 | 39.89 | 20,863,184 | -3.48(-8.02%) |
Nov 08, 2022 | 44.01 | 44.40 | 42.41 | 43.37 | 9,462,012 | -0.35(-0.80%) |
Nov 07, 2022 | 46.63 | 47.38 | 43.12 | 43.72 | 9,264,488 | -2.53(-5.47%) |
Nov 04, 2022 | 50.32 | 50.45 | 44.51 | 46.25 | 8,669,045 | -2.92(-5.94%) |
Nov 03, 2022 | 48.00 | 50.59 | 47.88 | 49.17 | 4,841,660 | -0.33(-0.67%) |
Nov 02, 2022 | 52.84 | 52.86 | 49.47 | 49.50 | 4,497,310 | -3.58(-6.74%) |