Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 49.14 | 51.50 | 48.78 | 51.44 | 4,709,489 | +1.87(+3.77%) |
Jan 30, 2023 | 51.12 | 51.34 | 49.51 | 49.57 | 4,436,797 | -2.37(-4.57%) |
Jan 27, 2023 | 50.61 | 52.65 | 50.20 | 51.95 | 4,846,377 | +0.63(+1.23%) |
Jan 26, 2023 | 51.63 | 51.95 | 49.64 | 51.32 | 4,024,235 | -0.08(-0.15%) |
Jan 25, 2023 | 51.08 | 51.90 | 50.29 | 51.39 | 4,647,610 | -0.67(-1.29%) |
Jan 24, 2023 | 50.44 | 53.24 | 50.42 | 52.06 | 5,646,213 | +1.10(+2.16%) |
Jan 23, 2023 | 50.49 | 51.21 | 49.65 | 50.96 | 4,375,806 | +0.74(+1.47%) |
Jan 20, 2023 | 48.38 | 50.94 | 47.94 | 50.22 | 6,192,376 | +1.46(+2.99%) |
Jan 19, 2023 | 50.36 | 52.33 | 48.77 | 48.77 | 12,327,067 | -3.87(-7.35%) |
Jan 18, 2023 | 55.64 | 56.73 | 52.32 | 52.64 | 9,168,276 | -1.39(-2.57%) |
Jan 17, 2023 | 53.78 | 54.64 | 53.24 | 54.02 | 5,367,238 | +0.25(+0.46%) |
Jan 13, 2023 | 52.03 | 54.18 | 51.65 | 53.78 | 4,769,749 | +1.27(+2.42%) |
Jan 12, 2023 | 52.03 | 52.55 | 49.83 | 52.51 | 5,820,934 | +1.35(+2.64%) |
Jan 11, 2023 | 52.40 | 52.73 | 50.89 | 51.16 | 5,251,192 | -1.01(-1.94%) |
Jan 10, 2023 | 49.83 | 52.32 | 49.15 | 52.17 | 5,819,753 | +2.67(+5.39%) |
Jan 09, 2023 | 46.86 | 49.88 | 46.77 | 49.50 | 6,267,337 | +3.85(+8.43%) |
Jan 06, 2023 | 45.81 | 47.01 | 44.98 | 45.65 | 4,717,100 | +0.86(+1.91%) |
Jan 05, 2023 | 44.61 | 45.29 | 43.47 | 44.80 | 3,894,642 | +0.35(+0.80%) |
Jan 04, 2023 | 44.09 | 45.20 | 43.69 | 44.44 | 3,577,298 | +0.54(+1.23%) |
Jan 03, 2023 | 45.07 | 45.96 | 43.76 | 43.90 | 2,924,529 | -0.88(-1.96%) |
Dec 30, 2022 | 45.31 | 45.77 | 44.01 | 44.78 | 3,670,349 | -1.07(-2.34%) |
Dec 29, 2022 | 43.36 | 45.99 | 43.06 | 45.85 | 4,813,358 | +2.72(+6.30%) |
Dec 28, 2022 | 44.18 | 44.18 | 42.77 | 43.13 | 3,164,068 | -1.04(-2.36%) |
Dec 27, 2022 | 44.22 | 44.89 | 43.91 | 44.18 | 2,062,763 | +0.65(+1.49%) |
Dec 23, 2022 | 43.50 | 43.89 | 42.84 | 43.53 | 2,093,657 | +0.34(+0.80%) |
Dec 22, 2022 | 43.90 | 43.95 | 41.18 | 43.18 | 3,788,010 | -1.00(-2.27%) |
Dec 21, 2022 | 44.00 | 45.05 | 43.28 | 44.19 | 4,045,093 | +0.77(+1.77%) |
Dec 20, 2022 | 41.97 | 43.65 | 41.93 | 43.42 | 5,019,375 | +1.74(+4.18%) |
Dec 19, 2022 | 42.34 | 42.54 | 41.27 | 41.68 | 3,238,812 | -0.39(-0.94%) |
Dec 16, 2022 | 41.92 | 42.91 | 41.58 | 42.07 | 7,448,243 | -0.54(-1.27%) |
Dec 15, 2022 | 43.72 | 43.98 | 42.35 | 42.61 | 4,366,635 | -2.20(-4.90%) |
Dec 14, 2022 | 44.66 | 45.25 | 44.09 | 44.81 | 3,811,296 | -0.66(-1.45%) |
Dec 13, 2022 | 47.81 | 48.14 | 44.76 | 45.47 | 4,512,080 | +0.35(+0.79%) |
Dec 12, 2022 | 43.70 | 45.18 | 43.12 | 45.11 | 4,571,136 | +0.72(+1.62%) |
Dec 09, 2022 | 45.11 | 45.45 | 44.10 | 44.39 | 4,658,148 | -2.17(-4.65%) |
Dec 08, 2022 | 47.65 | 47.72 | 46.33 | 46.56 | 2,607,356 | +0.67(+1.46%) |
Dec 07, 2022 | 46.85 | 47.90 | 45.86 | 45.89 | 3,198,950 | -1.68(-3.54%) |
Dec 06, 2022 | 46.58 | 48.06 | 46.33 | 47.57 | 4,165,867 | +1.76(+3.85%) |
Dec 05, 2022 | 49.73 | 50.47 | 45.81 | 45.81 | 6,488,488 | -3.81(-7.68%) |
Dec 02, 2022 | 47.33 | 49.81 | 46.92 | 49.62 | 4,908,312 | +1.27(+2.63%) |
Dec 01, 2022 | 49.28 | 50.00 | 48.11 | 48.35 | 3,907,542 | -1.01(-2.05%) |
Nov 30, 2022 | 48.14 | 49.72 | 46.90 | 49.37 | 6,880,270 | +2.39(+5.09%) |
Nov 29, 2022 | 47.05 | 47.58 | 46.73 | 46.97 | 3,687,220 | +1.25(+2.74%) |
Nov 28, 2022 | 46.21 | 46.62 | 44.88 | 45.72 | 4,878,271 | -1.44(-3.05%) |
Nov 25, 2022 | 47.81 | 48.20 | 46.88 | 47.16 | 1,713,669 | -0.61(-1.28%) |
Nov 23, 2022 | 47.77 | 48.22 | 47.15 | 47.77 | 3,263,751 | -0.84(-1.72%) |
Nov 22, 2022 | 46.99 | 48.67 | 46.22 | 48.61 | 5,679,791 | +2.69(+5.85%) |
Nov 21, 2022 | 45.43 | 46.18 | 43.83 | 45.92 | 5,460,662 | -0.67(-1.44%) |
Nov 18, 2022 | 47.45 | 47.83 | 46.01 | 46.59 | 4,028,825 | -0.06(-0.13%) |
Nov 17, 2022 | 46.21 | 46.74 | 44.86 | 46.65 | 5,774,430 | -1.28(-2.67%) |
Nov 16, 2022 | 46.92 | 48.09 | 45.54 | 47.93 | 7,870,840 | -0.53(-1.10%) |
Nov 15, 2022 | 48.84 | 49.23 | 47.70 | 48.46 | 5,475,581 | +0.97(+2.05%) |
Nov 14, 2022 | 45.84 | 48.30 | 45.69 | 47.49 | 6,676,745 | +0.55(+1.18%) |
Nov 11, 2022 | 44.57 | 49.99 | 44.35 | 46.93 | 18,347,792 | +3.77(+8.74%) |
Nov 10, 2022 | 42.16 | 44.80 | 42.16 | 43.16 | 8,327,869 | +3.10(+7.74%) |
Nov 09, 2022 | 41.88 | 42.09 | 39.73 | 40.06 | 4,547,107 | -2.51(-5.90%) |
Nov 08, 2022 | 41.54 | 42.72 | 40.83 | 42.57 | 4,811,642 | +1.69(+4.14%) |
Nov 07, 2022 | 41.82 | 42.14 | 40.38 | 40.88 | 4,864,539 | -0.88(-2.10%) |
Nov 04, 2022 | 40.91 | 42.86 | 40.18 | 41.75 | 11,271,211 | +4.63(+12.47%) |
Nov 03, 2022 | 36.57 | 37.61 | 35.96 | 37.13 | 4,475,759 | -0.07(-0.19%) |
Nov 02, 2022 | 40.09 | 37.19 | 37.19 | 5,307,038 | -3.06(-7.61%) |