Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 62.86 | 64.58 | 62.20 | 64.51 | 4,816,719 | +0.97(+1.53%) |
Jan 30, 2023 | 64.72 | 65.57 | 63.41 | 63.54 | 2,944,655 | -2.12(-3.23%) |
Jan 27, 2023 | 64.98 | 66.60 | 64.98 | 65.66 | 3,769,586 | -0.02(-0.03%) |
Jan 26, 2023 | 65.47 | 67.57 | 62.55 | 65.68 | 10,001,696 | +6.43(+10.86%) |
Jan 25, 2023 | 58.10 | 59.93 | 57.53 | 59.25 | 4,751,126 | +0.02(+0.03%) |
Jan 24, 2023 | 61.29 | 61.78 | 59.00 | 59.23 | 3,978,165 | -0.95(-1.58%) |
Jan 23, 2023 | 57.64 | 60.66 | 57.57 | 60.18 | 4,299,909 | +3.70(+6.56%) |
Jan 20, 2023 | 55.31 | 56.57 | 54.33 | 56.48 | 2,296,041 | +1.09(+1.98%) |
Jan 19, 2023 | 55.76 | 56.06 | 54.40 | 55.38 | 2,587,724 | -0.49(-0.89%) |
Jan 18, 2023 | 56.42 | 57.00 | 54.72 | 55.88 | 4,144,944 | +1.65(+3.04%) |
Jan 17, 2023 | 54.18 | 54.38 | 53.17 | 54.23 | 2,911,994 | -0.27(-0.49%) |
Jan 13, 2023 | 54.26 | 55.08 | 54.14 | 54.50 | 1,333,078 | -0.49(-0.88%) |
Jan 12, 2023 | 54.86 | 55.55 | 54.15 | 54.98 | 2,805,070 | +0.53(+0.98%) |
Jan 11, 2023 | 53.50 | 54.56 | 53.41 | 54.45 | 1,700,677 | +0.71(+1.33%) |
Jan 10, 2023 | 52.83 | 53.76 | 52.50 | 53.74 | 2,015,641 | +1.07(+2.02%) |
Jan 09, 2023 | 53.80 | 53.98 | 52.53 | 52.67 | 2,128,108 | -0.54(-1.02%) |
Jan 06, 2023 | 51.39 | 53.36 | 50.59 | 53.21 | 2,625,887 | +2.30(+4.52%) |
Jan 05, 2023 | 49.60 | 51.02 | 49.39 | 50.91 | 2,218,924 | +0.95(+1.91%) |
Jan 04, 2023 | 50.41 | 51.28 | 49.74 | 49.96 | 2,784,115 | +0.58(+1.18%) |
Jan 03, 2023 | 50.29 | 50.88 | 48.48 | 49.38 | 3,033,598 | -0.69(-1.39%) |
Dec 30, 2022 | 49.72 | 50.39 | 49.39 | 50.07 | 1,282,420 | -0.39(-0.77%) |
Dec 29, 2022 | 49.20 | 50.93 | 49.08 | 50.46 | 2,148,946 | +1.88(+3.88%) |
Dec 28, 2022 | 49.40 | 50.02 | 48.28 | 48.58 | 1,769,036 | -0.97(-1.96%) |
Dec 27, 2022 | 48.22 | 49.71 | 47.64 | 49.55 | 2,550,035 | +1.48(+3.07%) |
Dec 23, 2022 | 47.74 | 48.09 | 47.26 | 48.07 | 1,126,879 | +0.29(+0.60%) |
Dec 22, 2022 | 46.89 | 47.82 | 46.58 | 47.79 | 2,326,905 | -0.03(-0.06%) |
Dec 21, 2022 | 49.03 | 49.43 | 47.71 | 47.82 | 2,184,421 | -0.73(-1.50%) |
Dec 20, 2022 | 47.65 | 49.03 | 47.63 | 48.54 | 2,593,484 | +0.68(+1.42%) |
Dec 19, 2022 | 48.81 | 49.46 | 47.31 | 47.86 | 2,712,340 | -1.07(-2.19%) |
Dec 16, 2022 | 48.70 | 49.54 | 48.18 | 48.93 | 4,603,655 | -0.23(-0.46%) |
Dec 15, 2022 | 50.21 | 50.51 | 48.98 | 49.16 | 4,369,577 | -2.23(-4.35%) |
Dec 14, 2022 | 52.14 | 53.22 | 51.07 | 51.39 | 2,357,324 | -1.33(-2.53%) |
Dec 13, 2022 | 54.07 | 54.61 | 52.43 | 52.73 | 3,044,779 | +0.52(+0.99%) |
Dec 12, 2022 | 50.69 | 52.27 | 50.06 | 52.21 | 2,734,261 | +1.39(+2.73%) |
Dec 09, 2022 | 50.85 | 52.30 | 50.65 | 50.82 | 2,615,331 | -0.27(-0.53%) |
Dec 08, 2022 | 49.73 | 51.61 | 49.56 | 51.09 | 2,592,570 | +1.75(+3.54%) |
Dec 07, 2022 | 48.30 | 49.92 | 48.18 | 49.35 | 1,954,969 | +0.35(+0.71%) |
Dec 06, 2022 | 49.05 | 49.46 | 48.41 | 49.00 | 2,834,087 | -0.05(-0.10%) |
Dec 05, 2022 | 49.67 | 50.59 | 48.92 | 49.05 | 1,989,703 | -0.68(-1.36%) |
Dec 02, 2022 | 48.81 | 49.80 | 48.39 | 49.72 | 2,180,536 | -0.31(-0.62%) |
Dec 01, 2022 | 50.07 | 50.57 | 49.53 | 50.03 | 2,609,241 | +0.31(+0.62%) |
Nov 30, 2022 | 47.74 | 49.84 | 46.63 | 49.72 | 4,436,412 | +1.43(+2.95%) |
Nov 29, 2022 | 48.72 | 49.08 | 48.04 | 48.29 | 2,464,711 | -0.81(-1.64%) |
Nov 28, 2022 | 50.79 | 51.13 | 48.94 | 49.10 | 2,219,356 | -2.24(-4.37%) |
Nov 25, 2022 | 51.25 | 52.02 | 51.09 | 51.35 | 940,696 | -0.10(-0.20%) |
Nov 23, 2022 | 51.01 | 51.59 | 50.79 | 51.45 | 1,293,251 | +0.66(+1.29%) |
Nov 22, 2022 | 51.21 | 51.47 | 50.31 | 50.79 | 1,755,141 | +0.01(+0.02%) |
Nov 21, 2022 | 50.63 | 51.21 | 50.06 | 50.78 | 1,776,872 | -0.44(-0.86%) |
Nov 18, 2022 | 51.73 | 51.83 | 50.34 | 51.22 | 1,497,140 | +0.15(+0.29%) |
Nov 17, 2022 | 49.70 | 51.26 | 49.44 | 51.07 | 1,400,183 | +0.47(+0.93%) |
Nov 16, 2022 | 51.63 | 51.63 | 49.03 | 50.60 | 3,074,661 | -1.71(-3.27%) |
Nov 15, 2022 | 54.32 | 54.50 | 52.16 | 52.31 | 3,746,070 | -0.62(-1.17%) |
Nov 14, 2022 | 53.07 | 54.07 | 52.88 | 52.93 | 2,270,526 | -0.71(-1.33%) |
Nov 11, 2022 | 50.69 | 54.07 | 50.64 | 53.65 | 2,767,342 | +3.14(+6.23%) |
Nov 10, 2022 | 49.94 | 51.33 | 49.71 | 50.50 | 3,361,705 | +3.01(+6.35%) |
Nov 09, 2022 | 48.98 | 49.09 | 47.44 | 47.49 | 2,059,348 | -2.26(-4.55%) |
Nov 08, 2022 | 49.84 | 50.76 | 48.99 | 49.75 | 3,034,432 | +0.40(+0.82%) |
Nov 07, 2022 | 48.32 | 49.63 | 47.87 | 49.35 | 2,368,967 | +1.36(+2.84%) |
Nov 04, 2022 | 46.76 | 48.21 | 46.60 | 47.98 | 2,849,802 | +2.47(+5.42%) |
Nov 03, 2022 | 45.75 | 46.07 | 44.56 | 45.52 | 2,295,511 | -0.94(-2.02%) |
Nov 02, 2022 | 47.70 | 46.41 | 46.45 | 2,559,012 | -1.45(-3.02%) |