Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 49.62 | 51.90 | 49.52 | 51.89 | 1,818,579 | +2.73(+5.56%) |
Jan 30, 2023 | 49.33 | 49.96 | 49.14 | 49.16 | 1,091,005 | -0.62(-1.25%) |
Jan 27, 2023 | 49.22 | 50.04 | 48.95 | 49.78 | 1,032,826 | +0.45(+0.91%) |
Jan 26, 2023 | 49.16 | 49.64 | 48.35 | 49.34 | 2,281,179 | -0.72(-1.44%) |
Jan 25, 2023 | 49.25 | 50.13 | 48.92 | 50.06 | 1,087,045 | +0.20(+0.39%) |
Jan 24, 2023 | 49.37 | 50.54 | 49.36 | 49.86 | 1,331,896 | -0.01(-0.02%) |
Jan 23, 2023 | 49.13 | 49.93 | 48.92 | 49.87 | 1,630,391 | +0.97(+1.97%) |
Jan 20, 2023 | 47.35 | 49.00 | 46.87 | 48.91 | 1,842,733 | +1.85(+3.94%) |
Jan 19, 2023 | 48.59 | 48.65 | 47.00 | 47.05 | 2,062,874 | -2.10(-4.27%) |
Jan 18, 2023 | 50.34 | 50.49 | 49.09 | 49.15 | 2,198,299 | -0.53(-1.06%) |
Jan 17, 2023 | 50.14 | 50.77 | 49.62 | 49.68 | 1,698,550 | -1.04(-2.06%) |
Jan 13, 2023 | 50.10 | 50.91 | 49.79 | 50.72 | 1,481,557 | +0.13(+0.25%) |
Jan 12, 2023 | 50.99 | 50.99 | 49.30 | 50.59 | 1,339,264 | +0.18(+0.35%) |
Jan 11, 2023 | 49.13 | 50.48 | 49.08 | 50.42 | 1,468,003 | +0.86(+1.73%) |
Jan 10, 2023 | 48.74 | 49.57 | 48.57 | 49.56 | 1,482,839 | +0.44(+0.89%) |
Jan 09, 2023 | 49.04 | 50.08 | 48.86 | 49.12 | 1,866,464 | +0.68(+1.41%) |
Jan 06, 2023 | 47.40 | 48.73 | 47.20 | 48.44 | 1,426,123 | +1.48(+3.16%) |
Jan 05, 2023 | 46.92 | 47.26 | 46.17 | 46.96 | 1,797,280 | -0.58(-1.21%) |
Jan 04, 2023 | 47.14 | 47.73 | 46.72 | 47.53 | 1,226,913 | +1.28(+2.76%) |
Jan 03, 2023 | 46.23 | 46.66 | 45.86 | 46.25 | 1,365,656 | +0.73(+1.61%) |
Dec 30, 2022 | 45.48 | 45.81 | 44.96 | 45.52 | 1,264,920 | -0.55(-1.19%) |
Dec 29, 2022 | 45.37 | 46.33 | 45.16 | 46.07 | 999,490 | +1.06(+2.36%) |
Dec 28, 2022 | 46.17 | 46.38 | 44.96 | 45.01 | 1,369,298 | -1.09(-2.37%) |
Dec 27, 2022 | 45.81 | 46.14 | 45.55 | 46.10 | 919,144 | +0.13(+0.28%) |
Dec 23, 2022 | 45.69 | 46.00 | 45.31 | 45.97 | 797,044 | +0.20(+0.43%) |
Dec 22, 2022 | 45.27 | 45.91 | 44.62 | 45.78 | 1,232,888 | -0.19(-0.40%) |
Dec 21, 2022 | 45.74 | 46.15 | 45.48 | 45.96 | 1,463,633 | +0.58(+1.27%) |
Dec 20, 2022 | 45.40 | 45.63 | 45.04 | 45.39 | 2,289,282 | -0.42(-0.92%) |
Dec 19, 2022 | 46.02 | 46.25 | 45.46 | 45.81 | 1,554,141 | -0.45(-0.97%) |
Dec 16, 2022 | 46.97 | 47.19 | 45.48 | 46.25 | 3,844,790 | -1.09(-2.31%) |
Dec 15, 2022 | 47.92 | 48.18 | 47.11 | 47.35 | 3,358,636 | -1.56(-3.19%) |
Dec 14, 2022 | 49.91 | 50.22 | 48.53 | 48.91 | 2,312,708 | -1.25(-2.49%) |
Dec 13, 2022 | 51.06 | 51.06 | 49.63 | 50.16 | 2,376,641 | +1.72(+3.54%) |
Dec 12, 2022 | 48.27 | 48.54 | 47.77 | 48.44 | 1,109,854 | +0.33(+0.69%) |
Dec 09, 2022 | 48.24 | 48.75 | 47.91 | 48.11 | 1,012,849 | -0.32(-0.66%) |
Dec 08, 2022 | 47.68 | 48.65 | 47.46 | 48.43 | 1,265,437 | +0.71(+1.49%) |
Dec 07, 2022 | 47.29 | 48.14 | 47.10 | 47.72 | 1,168,401 | +0.49(+1.03%) |
Dec 06, 2022 | 48.30 | 48.36 | 46.50 | 47.23 | 1,473,490 | -0.97(-2.00%) |
Dec 05, 2022 | 48.84 | 48.87 | 47.97 | 48.19 | 1,575,627 | -1.47(-2.97%) |
Dec 02, 2022 | 49.47 | 50.08 | 49.01 | 49.67 | 1,840,110 | -0.82(-1.62%) |
Dec 01, 2022 | 50.17 | 50.58 | 49.68 | 50.49 | 2,116,255 | +0.96(+1.93%) |
Nov 30, 2022 | 48.38 | 49.66 | 47.58 | 49.53 | 3,822,003 | +0.89(+1.82%) |
Nov 29, 2022 | 48.28 | 48.84 | 47.97 | 48.64 | 1,381,730 | +0.09(+0.18%) |
Nov 28, 2022 | 49.20 | 49.46 | 48.31 | 48.56 | 1,224,867 | -1.12(-2.26%) |
Nov 25, 2022 | 49.30 | 49.73 | 49.08 | 49.68 | 455,162 | +0.24(+0.49%) |
Nov 23, 2022 | 49.04 | 49.95 | 49.04 | 49.43 | 876,818 | +0.41(+0.84%) |
Nov 22, 2022 | 48.77 | 49.06 | 48.14 | 49.02 | 1,259,697 | +0.66(+1.37%) |
Nov 21, 2022 | 48.62 | 48.80 | 48.12 | 48.36 | 1,175,459 | -0.34(-0.70%) |
Nov 18, 2022 | 48.87 | 49.02 | 47.85 | 48.70 | 1,416,122 | +0.84(+1.75%) |
Nov 17, 2022 | 48.04 | 48.12 | 46.74 | 47.86 | 1,240,174 | -1.24(-2.52%) |
Nov 16, 2022 | 49.43 | 49.89 | 48.47 | 49.10 | 1,952,958 | -0.59(-1.18%) |
Nov 15, 2022 | 49.47 | 50.02 | 49.05 | 49.69 | 1,944,553 | +1.19(+2.45%) |
Nov 14, 2022 | 49.33 | 49.58 | 48.39 | 48.50 | 1,802,312 | -1.35(-2.70%) |
Nov 11, 2022 | 48.83 | 50.17 | 48.71 | 49.84 | 2,786,909 | +0.90(+1.83%) |
Nov 10, 2022 | 46.85 | 49.09 | 46.57 | 48.95 | 3,554,961 | +5.00(+11.39%) |
Nov 09, 2022 | 43.77 | 44.49 | 43.52 | 43.94 | 2,415,262 | -0.20(-0.46%) |
Nov 08, 2022 | 43.62 | 44.74 | 43.19 | 44.15 | 1,651,022 | +0.94(+2.18%) |
Nov 07, 2022 | 42.61 | 43.25 | 42.01 | 43.21 | 1,884,830 | +0.99(+2.34%) |
Nov 04, 2022 | 42.44 | 42.53 | 41.47 | 42.22 | 2,696,304 | +0.62(+1.49%) |
Nov 03, 2022 | 42.10 | 42.25 | 41.30 | 41.60 | 3,114,534 | -1.17(-2.74%) |
Nov 02, 2022 | 44.22 | 42.73 | 42.77 | 1,965,386 | -1.49(-3.37%) |