Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 45.39 | 45.74 | 45.19 | 45.69 | 1,427,719 | +0.53(+1.17%) |
Jan 30, 2023 | 45.53 | 45.65 | 45.08 | 45.16 | 2,217,578 | +0.07(+0.17%) |
Jan 27, 2023 | 45.10 | 45.38 | 44.94 | 45.09 | 1,143,167 | -0.30(-0.66%) |
Jan 26, 2023 | 45.71 | 45.72 | 45.25 | 45.38 | 2,407,757 | -0.07(-0.16%) |
Jan 25, 2023 | 45.21 | 45.61 | 45.20 | 45.46 | 1,815,990 | +0.33(+0.74%) |
Jan 24, 2023 | 45.15 | 45.19 | 44.85 | 45.12 | 3,965,545 | -0.09(-0.21%) |
Jan 23, 2023 | 45.40 | 45.52 | 45.15 | 45.22 | 3,097,941 | -0.42(-0.92%) |
Jan 20, 2023 | 45.77 | 45.83 | 45.50 | 45.64 | 1,657,148 | -0.33(-0.73%) |
Jan 19, 2023 | 45.86 | 46.37 | 45.49 | 45.97 | 2,443,417 | +0.26(+0.57%) |
Jan 18, 2023 | 46.25 | 46.30 | 45.71 | 45.71 | 1,553,294 | -0.62(-1.34%) |
Jan 17, 2023 | 46.32 | 46.43 | 46.08 | 46.33 | 2,345,385 | +0.52(+1.14%) |
Jan 13, 2023 | 45.78 | 46.16 | 45.78 | 45.81 | 2,326,736 | -0.07(-0.16%) |
Jan 12, 2023 | 44.99 | 45.95 | 44.68 | 45.89 | 3,359,023 | +0.57(+1.25%) |
Jan 11, 2023 | 45.14 | 45.45 | 44.83 | 45.32 | 5,079,003 | -0.07(-0.16%) |
Jan 10, 2023 | 44.99 | 45.47 | 44.85 | 45.39 | 3,992,331 | +0.29(+0.64%) |
Jan 09, 2023 | 45.25 | 45.52 | 44.85 | 45.11 | 4,696,668 | +0.34(+0.77%) |
Jan 06, 2023 | 44.39 | 45.05 | 44.19 | 44.76 | 2,112,285 | +0.36(+0.82%) |
Jan 05, 2023 | 44.41 | 44.52 | 44.06 | 44.40 | 2,670,389 | -0.92(-2.03%) |
Jan 04, 2023 | 45.79 | 45.84 | 45.13 | 45.32 | 2,165,816 | -0.24(-0.53%) |
Jan 03, 2023 | 45.00 | 45.64 | 44.98 | 45.56 | 2,253,102 | +0.53(+1.18%) |
Dec 30, 2022 | 44.83 | 45.16 | 44.52 | 45.03 | 1,400,997 | -0.11(-0.25%) |
Dec 29, 2022 | 44.96 | 45.21 | 44.86 | 45.14 | 1,289,128 | +0.70(+1.57%) |
Dec 28, 2022 | 44.68 | 44.85 | 44.36 | 44.45 | 934,795 | -0.30(-0.67%) |
Dec 27, 2022 | 44.93 | 45.04 | 44.59 | 44.74 | 1,491,913 | -0.37(-0.82%) |
Dec 23, 2022 | 44.70 | 45.16 | 44.54 | 45.12 | 1,508,913 | +0.31(+0.68%) |
Dec 22, 2022 | 44.80 | 45.02 | 44.57 | 44.81 | 1,571,301 | -0.07(-0.17%) |
Dec 21, 2022 | 44.87 | 45.32 | 44.62 | 44.88 | 2,424,428 | +1.03(+2.35%) |
Dec 20, 2022 | 43.71 | 44.07 | 43.68 | 43.85 | 1,687,453 | +0.17(+0.38%) |
Dec 19, 2022 | 43.68 | 43.96 | 43.53 | 43.68 | 2,300,706 | +0.00(+0.00%) |
Dec 16, 2022 | 43.26 | 43.75 | 43.00 | 43.68 | 3,121,319 | -0.17(-0.38%) |
Dec 15, 2022 | 44.22 | 44.40 | 43.79 | 43.85 | 2,134,311 | -0.73(-1.65%) |
Dec 14, 2022 | 44.30 | 44.81 | 44.01 | 44.59 | 1,920,320 | +0.85(+1.93%) |
Dec 13, 2022 | 44.14 | 44.39 | 43.68 | 43.74 | 2,382,783 | +0.35(+0.81%) |
Dec 12, 2022 | 43.47 | 43.65 | 43.13 | 43.39 | 2,952,385 | +0.37(+0.86%) |
Dec 09, 2022 | 43.42 | 43.61 | 43.00 | 43.01 | 3,141,354 | -0.61(-1.41%) |
Dec 08, 2022 | 43.57 | 43.89 | 43.40 | 43.63 | 4,315,038 | -0.95(-2.13%) |
Dec 07, 2022 | 44.15 | 44.74 | 44.03 | 44.58 | 5,828,389 | -0.57(-1.26%) |
Dec 06, 2022 | 41.94 | 46.26 | 41.36 | 45.14 | 12,496,429 | +3.37(+8.06%) |
Dec 05, 2022 | 41.76 | 42.07 | 41.71 | 41.78 | 1,668,162 | -0.07(-0.18%) |
Dec 02, 2022 | 42.02 | 42.09 | 41.69 | 41.85 | 2,115,330 | -0.80(-1.87%) |
Dec 01, 2022 | 42.68 | 42.79 | 42.42 | 42.65 | 2,140,769 | +0.48(+1.15%) |
Nov 30, 2022 | 41.43 | 42.19 | 41.12 | 42.17 | 2,033,850 | -0.48(-1.13%) |
Nov 29, 2022 | 42.55 | 42.75 | 42.35 | 42.65 | 1,455,975 | +0.31(+0.72%) |
Nov 28, 2022 | 42.47 | 42.71 | 42.26 | 42.34 | 1,801,714 | +0.14(+0.33%) |
Nov 25, 2022 | 41.99 | 42.42 | 41.99 | 42.20 | 738,432 | +0.33(+0.78%) |
Nov 23, 2022 | 41.70 | 41.91 | 41.48 | 41.88 | 2,936,411 | -0.01(-0.02%) |
Nov 22, 2022 | 41.71 | 41.94 | 41.56 | 41.89 | 3,081,310 | +0.29(+0.69%) |
Nov 21, 2022 | 41.53 | 41.81 | 41.35 | 41.60 | 2,290,647 | +0.21(+0.52%) |
Nov 18, 2022 | 41.15 | 41.56 | 41.01 | 41.39 | 2,274,948 | +0.74(+1.83%) |
Nov 17, 2022 | 40.18 | 40.90 | 40.18 | 40.64 | 1,353,264 | -0.14(-0.34%) |
Nov 16, 2022 | 41.12 | 41.24 | 40.71 | 40.78 | 4,866,035 | +0.29(+0.71%) |
Nov 15, 2022 | 40.95 | 41.04 | 40.04 | 40.49 | 3,491,063 | +0.32(+0.79%) |
Nov 14, 2022 | 40.33 | 40.61 | 40.17 | 40.18 | 3,230,309 | +0.38(+0.96%) |
Nov 11, 2022 | 40.09 | 40.18 | 39.27 | 39.80 | 5,844,865 | -1.40(-3.41%) |
Nov 10, 2022 | 41.54 | 41.57 | 40.73 | 41.20 | 2,302,351 | +0.90(+2.24%) |
Nov 09, 2022 | 40.39 | 40.67 | 40.24 | 40.30 | 1,550,746 | -0.09(-0.23%) |
Nov 08, 2022 | 40.08 | 40.75 | 40.03 | 40.39 | 1,849,121 | -0.01(-0.02%) |
Nov 07, 2022 | 40.08 | 40.58 | 39.98 | 40.40 | 2,729,058 | -0.16(-0.39%) |
Nov 04, 2022 | 40.39 | 40.68 | 40.00 | 40.56 | 1,740,492 | +0.73(+1.82%) |
Nov 03, 2022 | 39.40 | 39.99 | 39.37 | 39.83 | 2,703,443 | -0.09(-0.23%) |
Nov 02, 2022 | 40.38 | 40.59 | 39.88 | 39.93 | 3,295,251 | -0.05(-0.12%) |