Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 44.11 | 45.09 | 43.99 | 45.01 | 1,818,403 | +0.59(+1.33%) |
Jan 30, 2023 | 44.93 | 45.00 | 44.41 | 44.42 | 1,236,265 | -0.51(-1.14%) |
Jan 27, 2023 | 44.81 | 45.11 | 44.33 | 44.93 | 1,804,531 | -0.30(-0.67%) |
Jan 26, 2023 | 45.54 | 45.68 | 44.91 | 45.24 | 2,179,584 | -0.48(-1.05%) |
Jan 25, 2023 | 44.78 | 45.79 | 44.69 | 45.72 | 3,432,519 | +0.73(+1.62%) |
Jan 24, 2023 | 40.67 | 45.05 | 40.67 | 44.99 | 1,812,555 | +0.32(+0.73%) |
Jan 23, 2023 | 43.83 | 44.73 | 43.75 | 44.67 | 2,301,926 | +0.17(+0.38%) |
Jan 20, 2023 | 43.81 | 44.52 | 43.64 | 44.50 | 2,605,365 | +0.26(+0.58%) |
Jan 19, 2023 | 43.36 | 44.40 | 43.31 | 44.24 | 2,257,117 | +0.94(+2.18%) |
Jan 18, 2023 | 43.79 | 44.07 | 43.24 | 43.30 | 1,769,502 | -0.07(-0.16%) |
Jan 17, 2023 | 43.32 | 43.67 | 43.16 | 43.37 | 2,118,295 | -0.45(-1.03%) |
Jan 13, 2023 | 43.30 | 44.05 | 43.29 | 43.82 | 2,247,481 | +0.47(+1.09%) |
Jan 12, 2023 | 43.20 | 43.50 | 42.35 | 43.35 | 2,406,627 | +0.78(+1.83%) |
Jan 11, 2023 | 42.96 | 43.16 | 42.03 | 42.57 | 1,906,079 | -0.20(-0.46%) |
Jan 10, 2023 | 42.31 | 42.85 | 42.18 | 42.77 | 2,269,426 | +0.57(+1.35%) |
Jan 09, 2023 | 42.89 | 43.05 | 42.20 | 42.20 | 2,338,753 | -0.41(-0.97%) |
Jan 06, 2023 | 41.94 | 42.83 | 41.44 | 42.61 | 3,667,030 | +1.31(+3.17%) |
Jan 05, 2023 | 40.51 | 41.34 | 40.33 | 41.30 | 2,310,894 | +0.02(+0.05%) |
Jan 04, 2023 | 40.64 | 41.76 | 40.59 | 41.28 | 3,947,062 | +1.36(+3.40%) |
Jan 03, 2023 | 39.26 | 40.13 | 39.00 | 39.92 | 2,214,819 | +1.47(+3.81%) |
Dec 30, 2022 | 39.12 | 39.17 | 38.19 | 38.46 | 1,834,105 | -0.59(-1.51%) |
Dec 29, 2022 | 39.36 | 39.67 | 38.97 | 39.05 | 1,457,568 | -0.09(-0.23%) |
Dec 28, 2022 | 40.14 | 40.27 | 39.09 | 39.13 | 1,833,080 | -1.37(-3.38%) |
Dec 27, 2022 | 39.77 | 40.80 | 39.55 | 40.50 | 2,684,023 | +0.96(+2.44%) |
Dec 23, 2022 | 39.17 | 39.78 | 38.85 | 39.54 | 1,215,100 | +0.37(+0.95%) |
Dec 22, 2022 | 38.95 | 39.20 | 38.50 | 39.16 | 1,564,681 | -0.24(-0.60%) |
Dec 21, 2022 | 39.65 | 39.87 | 39.33 | 39.40 | 2,047,064 | +0.03(+0.07%) |
Dec 20, 2022 | 38.40 | 39.56 | 38.39 | 39.37 | 2,601,166 | +1.67(+4.44%) |
Dec 19, 2022 | 38.34 | 38.56 | 37.49 | 37.70 | 1,838,402 | -0.65(-1.69%) |
Dec 16, 2022 | 37.86 | 38.67 | 37.55 | 38.35 | 3,991,809 | +0.53(+1.41%) |
Dec 15, 2022 | 38.09 | 38.43 | 37.78 | 37.82 | 2,419,457 | -1.21(-3.10%) |
Dec 14, 2022 | 39.27 | 39.70 | 38.70 | 39.03 | 3,106,066 | -0.18(-0.45%) |
Dec 13, 2022 | 39.86 | 40.17 | 38.59 | 39.20 | 2,675,679 | +0.73(+1.89%) |
Dec 12, 2022 | 37.99 | 38.58 | 37.88 | 38.48 | 1,928,811 | +0.11(+0.28%) |
Dec 09, 2022 | 39.17 | 39.70 | 38.35 | 38.37 | 1,914,391 | -0.52(-1.34%) |
Dec 08, 2022 | 39.22 | 39.34 | 38.51 | 38.89 | 2,233,320 | +0.10(+0.25%) |
Dec 07, 2022 | 38.47 | 39.25 | 38.47 | 38.79 | 2,210,456 | +0.60(+1.57%) |
Dec 06, 2022 | 38.58 | 38.98 | 38.16 | 38.19 | 2,065,726 | -0.07(-0.18%) |
Dec 05, 2022 | 38.79 | 38.82 | 37.85 | 38.26 | 2,665,381 | -0.76(-1.94%) |
Dec 02, 2022 | 38.72 | 39.27 | 38.50 | 39.02 | 2,158,034 | -0.46(-1.17%) |
Dec 01, 2022 | 39.16 | 39.83 | 38.86 | 39.48 | 2,923,746 | +1.07(+2.79%) |
Nov 30, 2022 | 37.74 | 38.51 | 37.17 | 38.41 | 3,027,919 | +1.25(+3.36%) |
Nov 29, 2022 | 37.10 | 37.36 | 36.70 | 37.16 | 1,431,709 | +0.39(+1.07%) |
Nov 28, 2022 | 37.54 | 37.81 | 36.68 | 36.76 | 1,742,810 | -1.08(-2.86%) |
Nov 25, 2022 | 37.91 | 38.14 | 37.61 | 37.85 | 1,018,075 | -0.13(-0.34%) |
Nov 23, 2022 | 37.57 | 38.16 | 37.33 | 37.97 | 1,616,895 | +0.38(+1.02%) |
Nov 22, 2022 | 36.68 | 37.59 | 36.53 | 37.59 | 2,149,337 | +1.24(+3.41%) |
Nov 21, 2022 | 36.12 | 36.48 | 35.91 | 36.35 | 1,219,658 | -0.07(-0.19%) |
Nov 18, 2022 | 35.96 | 36.44 | 35.64 | 36.42 | 1,437,450 | +0.64(+1.79%) |
Nov 17, 2022 | 35.63 | 36.03 | 35.42 | 35.78 | 2,060,463 | -0.69(-1.88%) |
Nov 16, 2022 | 36.64 | 36.77 | 36.30 | 36.47 | 1,612,175 | -0.20(-0.53%) |
Nov 15, 2022 | 37.36 | 37.48 | 36.35 | 36.66 | 2,771,564 | -0.33(-0.90%) |
Nov 14, 2022 | 36.81 | 37.42 | 36.81 | 36.99 | 1,890,345 | -0.24(-0.63%) |
Nov 11, 2022 | 37.31 | 37.58 | 36.82 | 37.23 | 2,607,775 | +0.04(+0.11%) |
Nov 10, 2022 | 36.69 | 37.35 | 36.09 | 37.19 | 3,732,492 | +2.21(+6.33%) |
Nov 09, 2022 | 35.05 | 35.34 | 34.55 | 34.98 | 2,825,516 | -0.08(-0.22%) |
Nov 08, 2022 | 33.54 | 35.91 | 33.43 | 35.05 | 3,646,574 | +1.52(+4.53%) |
Nov 07, 2022 | 33.74 | 33.99 | 33.05 | 33.54 | 2,140,426 | -0.08(-0.23%) |
Nov 04, 2022 | 31.62 | 33.73 | 31.59 | 33.61 | 4,347,016 | +3.56(+11.84%) |
Nov 03, 2022 | 30.29 | 30.48 | 29.74 | 30.06 | 3,584,618 | -0.66(-2.14%) |
Nov 02, 2022 | 32.38 | 30.58 | 30.71 | 3,937,451 | -1.63(-5.03%) |