Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 53.51 | 54.99 | 53.03 | 54.85 | 2,002,111 | +2.10(+3.98%) |
Jan 30, 2023 | 52.50 | 53.03 | 51.69 | 52.75 | 1,316,826 | -0.04(-0.08%) |
Jan 27, 2023 | 50.09 | 53.10 | 49.95 | 52.79 | 2,311,143 | +1.13(+2.19%) |
Jan 26, 2023 | 50.83 | 51.68 | 49.97 | 51.66 | 1,333,727 | +1.10(+2.18%) |
Jan 25, 2023 | 49.96 | 50.78 | 49.61 | 50.56 | 1,138,511 | +0.31(+0.62%) |
Jan 24, 2023 | 51.40 | 51.72 | 50.17 | 50.25 | 955,959 | -1.25(-2.43%) |
Jan 23, 2023 | 51.68 | 52.20 | 50.55 | 51.50 | 1,379,669 | -0.04(-0.08%) |
Jan 20, 2023 | 52.03 | 52.28 | 50.91 | 51.54 | 1,976,338 | -0.22(-0.43%) |
Jan 19, 2023 | 52.24 | 52.51 | 49.95 | 51.76 | 2,497,052 | -1.66(-3.11%) |
Jan 18, 2023 | 53.34 | 55.11 | 53.20 | 53.42 | 1,474,499 | +0.37(+0.70%) |
Jan 17, 2023 | 51.42 | 53.53 | 51.42 | 53.05 | 1,908,440 | +1.32(+2.55%) |
Jan 13, 2023 | 50.64 | 51.92 | 50.12 | 51.73 | 954,649 | +0.58(+1.13%) |
Jan 12, 2023 | 51.64 | 51.64 | 50.51 | 51.15 | 1,055,620 | -0.01(-0.02%) |
Jan 11, 2023 | 52.64 | 52.64 | 50.69 | 51.16 | 1,477,771 | -1.19(-2.27%) |
Jan 10, 2023 | 51.47 | 52.36 | 51.47 | 52.35 | 840,454 | +0.51(+0.98%) |
Jan 09, 2023 | 52.50 | 52.66 | 51.70 | 51.84 | 1,118,848 | -0.22(-0.42%) |
Jan 06, 2023 | 51.95 | 52.45 | 51.52 | 52.06 | 1,243,468 | +0.63(+1.22%) |
Jan 05, 2023 | 50.45 | 51.69 | 50.04 | 51.43 | 1,509,700 | +0.38(+0.74%) |
Jan 04, 2023 | 49.41 | 51.11 | 49.19 | 51.05 | 2,357,194 | +2.07(+4.23%) |
Jan 03, 2023 | 49.26 | 49.70 | 48.19 | 48.98 | 2,280,275 | +0.19(+0.39%) |
Dec 30, 2022 | 47.52 | 48.79 | 47.05 | 48.79 | 1,429,314 | +0.81(+1.69%) |
Dec 29, 2022 | 46.93 | 48.75 | 46.75 | 47.98 | 1,177,437 | +1.22(+2.61%) |
Dec 28, 2022 | 47.51 | 48.22 | 46.53 | 46.76 | 1,407,186 | -0.66(-1.39%) |
Dec 27, 2022 | 46.75 | 47.54 | 46.53 | 47.42 | 1,872,555 | +0.78(+1.67%) |
Dec 23, 2022 | 46.70 | 47.08 | 46.05 | 46.64 | 1,030,882 | -0.13(-0.28%) |
Dec 22, 2022 | 45.54 | 46.79 | 45.25 | 46.77 | 2,003,634 | +0.62(+1.34%) |
Dec 21, 2022 | 43.88 | 46.21 | 43.87 | 46.15 | 2,886,026 | +2.89(+6.68%) |
Dec 20, 2022 | 43.54 | 44.20 | 43.10 | 43.26 | 1,120,958 | -0.36(-0.83%) |
Dec 19, 2022 | 44.17 | 44.66 | 43.45 | 43.62 | 1,200,183 | -0.68(-1.53%) |
Dec 16, 2022 | 43.66 | 44.80 | 43.29 | 44.30 | 3,494,180 | -0.20(-0.45%) |
Dec 15, 2022 | 44.78 | 45.46 | 44.41 | 44.50 | 1,031,762 | -1.37(-2.99%) |
Dec 14, 2022 | 46.01 | 46.84 | 45.07 | 45.87 | 978,323 | -0.11(-0.24%) |
Dec 13, 2022 | 46.41 | 47.45 | 44.66 | 45.98 | 1,775,245 | +1.76(+3.98%) |
Dec 12, 2022 | 43.75 | 44.47 | 43.10 | 44.22 | 1,252,693 | +0.47(+1.07%) |
Dec 09, 2022 | 43.83 | 44.64 | 43.51 | 43.75 | 664,403 | -0.37(-0.84%) |
Dec 08, 2022 | 44.18 | 45.33 | 43.63 | 44.12 | 1,085,295 | -0.09(-0.20%) |
Dec 07, 2022 | 43.79 | 45.36 | 43.38 | 44.21 | 1,395,898 | +0.45(+1.03%) |
Dec 06, 2022 | 44.14 | 44.63 | 42.99 | 43.76 | 1,353,695 | -0.84(-1.88%) |
Dec 05, 2022 | 44.86 | 45.00 | 44.01 | 44.60 | 776,541 | -0.68(-1.50%) |
Dec 02, 2022 | 44.58 | 45.66 | 44.11 | 45.28 | 725,588 | -0.07(-0.15%) |
Dec 01, 2022 | 46.78 | 47.55 | 44.92 | 45.35 | 1,044,892 | -0.83(-1.80%) |
Nov 30, 2022 | 44.78 | 46.23 | 43.85 | 46.18 | 1,425,302 | +1.66(+3.73%) |
Nov 29, 2022 | 44.47 | 45.22 | 44.13 | 44.52 | 3,078,253 | +0.06(+0.13%) |
Nov 28, 2022 | 45.50 | 45.59 | 43.91 | 44.46 | 991,608 | -1.59(-3.45%) |
Nov 25, 2022 | 45.38 | 46.24 | 45.11 | 46.05 | 590,189 | +1.04(+2.31%) |
Nov 23, 2022 | 44.46 | 45.11 | 44.31 | 45.01 | 1,146,543 | +0.54(+1.21%) |
Nov 22, 2022 | 43.55 | 44.79 | 43.02 | 44.47 | 1,685,982 | +1.42(+3.30%) |
Nov 21, 2022 | 44.54 | 44.98 | 42.76 | 43.05 | 1,634,895 | -2.06(-4.57%) |
Nov 18, 2022 | 43.20 | 45.48 | 43.02 | 45.11 | 2,325,355 | +2.74(+6.47%) |
Nov 17, 2022 | 41.81 | 43.62 | 40.39 | 42.37 | 2,239,957 | -0.23(-0.54%) |
Nov 16, 2022 | 43.50 | 44.04 | 42.21 | 42.60 | 1,073,665 | -1.37(-3.12%) |
Nov 15, 2022 | 42.33 | 44.55 | 42.31 | 43.97 | 2,077,537 | +2.10(+5.02%) |
Nov 14, 2022 | 43.48 | 43.82 | 41.84 | 41.87 | 1,572,174 | -1.90(-4.34%) |
Nov 11, 2022 | 42.50 | 44.07 | 42.43 | 43.77 | 1,626,079 | +1.39(+3.28%) |
Nov 10, 2022 | 40.15 | 42.63 | 40.10 | 42.38 | 2,238,801 | +4.08(+10.65%) |
Nov 09, 2022 | 39.92 | 40.02 | 37.96 | 38.30 | 2,983,335 | -2.18(-5.39%) |
Nov 08, 2022 | 40.86 | 41.66 | 39.55 | 40.48 | 1,914,380 | -0.58(-1.41%) |
Nov 07, 2022 | 42.04 | 42.45 | 39.31 | 41.06 | 2,103,595 | -0.68(-1.63%) |
Nov 04, 2022 | 41.08 | 41.82 | 39.21 | 41.74 | 3,236,937 | +0.78(+1.90%) |
Nov 03, 2022 | 40.84 | 42.01 | 40.12 | 40.96 | 2,505,967 | -0.60(-1.44%) |
Nov 02, 2022 | 45.04 | 41.56 | 41.56 | 3,455,878 | -4.09(-8.96%) |