Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 42.44 | 43.12 | 41.81 | 42.81 | 4,241,922 | +0.16(+0.38%) |
Jan 30, 2023 | 43.43 | 44.10 | 42.61 | 42.65 | 5,116,629 | -1.52(-3.43%) |
Jan 27, 2023 | 43.88 | 45.37 | 43.88 | 44.17 | 5,459,179 | +0.36(+0.82%) |
Jan 26, 2023 | 43.28 | 43.84 | 42.16 | 43.81 | 4,585,012 | +1.23(+2.88%) |
Jan 25, 2023 | 42.37 | 42.67 | 41.28 | 42.58 | 5,462,954 | +0.03(+0.07%) |
Jan 24, 2023 | 43.38 | 43.43 | 42.22 | 42.55 | 5,210,317 | -1.26(-2.87%) |
Jan 23, 2023 | 44.11 | 44.41 | 43.53 | 43.81 | 4,023,445 | +0.26(+0.60%) |
Jan 20, 2023 | 43.33 | 44.03 | 42.50 | 43.55 | 5,237,149 | +0.17(+0.40%) |
Jan 19, 2023 | 41.93 | 43.54 | 41.65 | 43.38 | 5,894,185 | +1.06(+2.50%) |
Jan 18, 2023 | 43.64 | 44.38 | 42.28 | 42.32 | 5,629,184 | -1.04(-2.39%) |
Jan 17, 2023 | 44.12 | 44.33 | 42.94 | 43.36 | 4,455,426 | -0.19(-0.44%) |
Jan 13, 2023 | 43.38 | 43.70 | 42.53 | 43.55 | 3,632,034 | -0.01(-0.02%) |
Jan 12, 2023 | 42.36 | 44.32 | 42.25 | 43.56 | 5,802,652 | +1.47(+3.49%) |
Jan 11, 2023 | 42.02 | 42.44 | 41.22 | 42.09 | 5,058,352 | +0.56(+1.34%) |
Jan 10, 2023 | 41.41 | 41.66 | 40.34 | 41.53 | 5,374,126 | -0.12(-0.30%) |
Jan 09, 2023 | 42.32 | 42.69 | 41.59 | 41.66 | 5,972,134 | +0.46(+1.12%) |
Jan 06, 2023 | 40.86 | 41.61 | 40.28 | 41.19 | 6,000,622 | +1.09(+2.71%) |
Jan 05, 2023 | 40.23 | 40.73 | 39.73 | 40.11 | 7,304,886 | -0.37(-0.93%) |
Jan 04, 2023 | 40.73 | 41.60 | 40.19 | 40.48 | 9,275,276 | -1.41(-3.37%) |
Jan 03, 2023 | 44.08 | 44.52 | 41.32 | 41.90 | 6,422,396 | -2.94(-6.56%) |
Dec 30, 2022 | 43.66 | 44.84 | 43.62 | 44.84 | 4,948,189 | +0.74(+1.68%) |
Dec 29, 2022 | 42.84 | 44.38 | 42.60 | 44.10 | 4,720,589 | +0.70(+1.62%) |
Dec 28, 2022 | 45.62 | 45.71 | 43.26 | 43.39 | 5,207,105 | -2.36(-5.16%) |
Dec 27, 2022 | 45.85 | 46.24 | 45.46 | 45.76 | 4,690,222 | +0.37(+0.83%) |
Dec 23, 2022 | 43.69 | 45.44 | 43.36 | 45.38 | 5,550,203 | +2.46(+5.73%) |
Dec 22, 2022 | 44.83 | 44.97 | 41.73 | 42.92 | 5,558,589 | -1.90(-4.24%) |
Dec 21, 2022 | 43.63 | 44.84 | 43.37 | 44.83 | 4,781,727 | +2.44(+5.76%) |
Dec 20, 2022 | 41.95 | 42.69 | 41.75 | 42.39 | 4,548,276 | +0.28(+0.66%) |
Dec 19, 2022 | 42.29 | 42.92 | 41.54 | 42.11 | 5,215,638 | +0.05(+0.11%) |
Dec 16, 2022 | 42.07 | 42.66 | 41.12 | 42.06 | 12,619,115 | -1.21(-2.80%) |
Dec 15, 2022 | 42.85 | 43.41 | 42.19 | 43.27 | 7,627,189 | +0.01(+0.02%) |
Dec 14, 2022 | 44.57 | 44.83 | 42.44 | 43.26 | 7,859,002 | -0.76(-1.72%) |
Dec 13, 2022 | 43.58 | 44.33 | 42.96 | 44.02 | 10,056,126 | +1.84(+4.37%) |
Dec 12, 2022 | 40.63 | 42.61 | 40.50 | 42.17 | 8,913,806 | +1.97(+4.90%) |
Dec 09, 2022 | 41.06 | 41.83 | 40.11 | 40.21 | 7,080,063 | -0.87(-2.13%) |
Dec 08, 2022 | 43.41 | 43.59 | 41.02 | 41.08 | 6,661,063 | -0.85(-2.04%) |
Dec 07, 2022 | 42.36 | 42.90 | 41.49 | 41.93 | 6,228,317 | -0.20(-0.48%) |
Dec 06, 2022 | 43.28 | 44.37 | 41.86 | 42.14 | 5,916,156 | -1.77(-4.03%) |
Dec 05, 2022 | 46.17 | 46.63 | 43.44 | 43.90 | 6,134,302 | -1.34(-2.97%) |
Dec 02, 2022 | 44.36 | 45.51 | 44.36 | 45.25 | 4,807,746 | +0.37(+0.83%) |
Dec 01, 2022 | 45.62 | 46.18 | 44.64 | 44.87 | 5,479,763 | -0.12(-0.28%) |
Nov 30, 2022 | 45.59 | 45.77 | 44.18 | 45.00 | 9,381,471 | +0.25(+0.56%) |
Nov 29, 2022 | 44.09 | 45.18 | 44.02 | 44.75 | 7,381,985 | +1.57(+3.63%) |
Nov 28, 2022 | 43.06 | 43.68 | 42.02 | 43.18 | 7,526,979 | -1.41(-3.17%) |
Nov 25, 2022 | 45.33 | 45.33 | 44.28 | 44.59 | 2,994,603 | -0.34(-0.75%) |
Nov 23, 2022 | 44.95 | 45.89 | 44.49 | 44.93 | 5,451,082 | -0.96(-2.09%) |
Nov 22, 2022 | 44.35 | 46.04 | 43.92 | 45.89 | 5,966,449 | +2.41(+5.54%) |
Nov 21, 2022 | 43.46 | 43.77 | 41.34 | 43.48 | 8,095,717 | -1.03(-2.31%) |
Nov 18, 2022 | 43.62 | 44.70 | 42.57 | 44.51 | 6,432,902 | -0.58(-1.28%) |
Nov 17, 2022 | 44.52 | 45.16 | 43.74 | 45.08 | 5,605,267 | -0.47(-1.03%) |
Nov 16, 2022 | 46.18 | 46.78 | 45.53 | 45.56 | 6,071,974 | -1.55(-3.28%) |
Nov 15, 2022 | 45.57 | 47.27 | 44.69 | 47.10 | 6,051,202 | +1.76(+3.88%) |
Nov 14, 2022 | 46.30 | 47.02 | 45.31 | 45.34 | 5,700,125 | -1.49(-3.18%) |
Nov 11, 2022 | 46.38 | 47.35 | 46.20 | 46.83 | 6,208,021 | +1.69(+3.74%) |
Nov 10, 2022 | 44.86 | 45.51 | 43.83 | 45.14 | 6,480,909 | +1.39(+3.18%) |
Nov 09, 2022 | 46.11 | 46.33 | 43.47 | 43.75 | 8,154,535 | -3.35(-7.12%) |
Nov 08, 2022 | 47.19 | 47.70 | 46.05 | 47.10 | 7,016,552 | -0.44(-0.93%) |
Nov 07, 2022 | 47.20 | 48.58 | 47.07 | 47.54 | 6,768,451 | +0.49(+1.04%) |
Nov 04, 2022 | 46.94 | 48.24 | 45.79 | 47.05 | 9,210,805 | +1.63(+3.59%) |
Nov 03, 2022 | 41.44 | 45.99 | 41.33 | 45.42 | 10,235,112 | +2.93(+6.89%) |
Nov 02, 2022 | 43.71 | 44.12 | 42.27 | 42.49 | 8,049,932 | -1.49(-3.38%) |