Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 47.55 | 48.17 | 47.44 | 48.12 | 4,480,469 | +0.59(+1.25%) |
Jan 30, 2023 | 46.98 | 48.50 | 46.97 | 47.53 | 4,182,353 | -0.11(-0.22%) |
Jan 27, 2023 | 47.61 | 48.32 | 47.52 | 47.64 | 4,013,012 | -0.16(-0.33%) |
Jan 26, 2023 | 48.09 | 48.09 | 46.82 | 47.79 | 4,271,884 | +0.22(+0.47%) |
Jan 25, 2023 | 45.18 | 47.71 | 45.03 | 47.57 | 6,126,151 | +2.18(+4.80%) |
Jan 24, 2023 | 45.97 | 46.10 | 45.21 | 45.39 | 5,000,965 | -0.94(-2.04%) |
Jan 23, 2023 | 45.64 | 46.51 | 45.28 | 46.34 | 3,347,486 | +0.97(+2.14%) |
Jan 20, 2023 | 44.49 | 45.43 | 44.27 | 45.36 | 3,533,348 | +1.09(+2.46%) |
Jan 19, 2023 | 44.38 | 44.65 | 43.69 | 44.27 | 5,776,891 | -0.43(-0.96%) |
Jan 18, 2023 | 45.69 | 46.08 | 44.68 | 44.70 | 3,526,914 | -0.77(-1.69%) |
Jan 17, 2023 | 44.94 | 45.80 | 44.77 | 45.47 | 5,363,305 | +0.50(+1.10%) |
Jan 13, 2023 | 44.45 | 45.01 | 44.18 | 44.97 | 3,217,921 | -0.17(-0.37%) |
Jan 12, 2023 | 45.43 | 45.50 | 44.55 | 45.14 | 3,921,212 | -0.18(-0.39%) |
Jan 11, 2023 | 44.42 | 45.39 | 44.25 | 45.31 | 5,612,877 | +1.48(+3.37%) |
Jan 10, 2023 | 42.12 | 43.88 | 42.12 | 43.84 | 4,559,344 | +1.53(+3.61%) |
Jan 09, 2023 | 43.52 | 44.18 | 42.23 | 42.31 | 7,292,519 | -1.55(-3.52%) |
Jan 06, 2023 | 42.41 | 44.19 | 41.86 | 43.86 | 5,445,173 | +1.95(+4.66%) |
Jan 05, 2023 | 41.81 | 42.15 | 41.35 | 41.90 | 3,855,253 | +0.01(+0.02%) |
Jan 04, 2023 | 41.60 | 42.14 | 41.10 | 41.89 | 3,849,480 | +0.91(+2.23%) |
Jan 03, 2023 | 40.91 | 41.48 | 40.39 | 40.98 | 4,623,097 | +0.66(+1.64%) |
Dec 30, 2022 | 40.09 | 40.34 | 39.84 | 40.32 | 4,557,132 | -0.34(-0.84%) |
Dec 29, 2022 | 39.15 | 40.75 | 39.15 | 40.66 | 6,567,608 | +1.85(+4.76%) |
Dec 28, 2022 | 38.95 | 39.28 | 38.65 | 38.81 | 3,652,586 | -0.16(-0.40%) |
Dec 27, 2022 | 38.99 | 39.25 | 38.60 | 38.97 | 4,066,754 | -0.09(-0.22%) |
Dec 23, 2022 | 38.75 | 39.21 | 38.43 | 39.05 | 2,490,522 | +0.05(+0.12%) |
Dec 22, 2022 | 39.50 | 39.58 | 38.38 | 39.00 | 4,044,518 | -1.13(-2.81%) |
Dec 21, 2022 | 40.12 | 40.35 | 39.87 | 40.13 | 4,165,757 | +0.30(+0.76%) |
Dec 20, 2022 | 40.29 | 40.32 | 39.52 | 39.83 | 4,395,463 | -0.36(-0.89%) |
Dec 19, 2022 | 39.94 | 40.26 | 39.51 | 40.19 | 8,040,965 | +0.33(+0.83%) |
Dec 16, 2022 | 40.87 | 40.98 | 39.49 | 39.86 | 14,977,681 | -1.25(-3.05%) |
Dec 15, 2022 | 41.86 | 41.95 | 40.84 | 41.11 | 5,315,100 | -1.42(-3.34%) |
Dec 14, 2022 | 42.40 | 43.05 | 41.71 | 42.53 | 5,821,235 | +0.03(+0.07%) |
Dec 13, 2022 | 44.10 | 44.59 | 42.12 | 42.50 | 5,817,274 | +0.00(+0.00%) |
Dec 12, 2022 | 42.49 | 42.51 | 41.89 | 42.50 | 4,358,412 | +0.08(+0.18%) |
Dec 09, 2022 | 42.32 | 42.83 | 42.11 | 42.43 | 4,200,444 | -0.23(-0.55%) |
Dec 08, 2022 | 42.29 | 42.93 | 42.05 | 42.66 | 3,965,213 | +0.70(+1.67%) |
Dec 07, 2022 | 41.90 | 42.69 | 41.77 | 41.96 | 5,691,466 | -0.18(-0.44%) |
Dec 06, 2022 | 42.51 | 42.60 | 41.55 | 42.14 | 8,940,036 | -0.57(-1.34%) |
Dec 05, 2022 | 43.60 | 43.67 | 42.60 | 42.72 | 4,774,192 | -1.23(-2.79%) |
Dec 02, 2022 | 43.56 | 44.19 | 43.15 | 43.94 | 4,462,047 | +0.04(+0.09%) |
Dec 01, 2022 | 44.10 | 44.81 | 43.80 | 43.90 | 4,922,393 | -0.27(-0.62%) |
Nov 30, 2022 | 42.62 | 44.36 | 42.31 | 44.18 | 9,132,364 | +1.84(+4.34%) |
Nov 29, 2022 | 43.14 | 43.20 | 42.19 | 42.34 | 4,570,794 | -0.54(-1.26%) |
Nov 28, 2022 | 43.53 | 43.91 | 42.81 | 42.88 | 6,077,011 | -0.69(-1.58%) |
Nov 25, 2022 | 43.21 | 43.73 | 43.10 | 43.57 | 2,408,517 | -0.18(-0.42%) |
Nov 23, 2022 | 43.87 | 44.28 | 43.64 | 43.75 | 5,150,023 | +0.10(+0.22%) |
Nov 22, 2022 | 43.41 | 43.68 | 42.95 | 43.65 | 3,942,106 | +0.39(+0.89%) |
Nov 21, 2022 | 43.88 | 44.11 | 43.08 | 43.27 | 4,234,489 | -0.92(-2.08%) |
Nov 18, 2022 | 44.61 | 44.64 | 43.77 | 44.19 | 3,920,401 | +0.20(+0.46%) |
Nov 17, 2022 | 43.20 | 44.16 | 43.11 | 43.98 | 3,744,801 | -0.02(-0.04%) |
Nov 16, 2022 | 44.77 | 44.94 | 43.83 | 44.00 | 5,441,181 | -1.48(-3.25%) |
Nov 15, 2022 | 45.53 | 45.59 | 44.53 | 45.48 | 5,651,505 | +1.07(+2.42%) |
Nov 14, 2022 | 44.83 | 45.35 | 44.35 | 44.41 | 6,397,207 | -0.58(-1.29%) |
Nov 11, 2022 | 43.53 | 45.45 | 43.28 | 44.99 | 7,545,520 | +1.79(+4.14%) |
Nov 10, 2022 | 41.10 | 43.33 | 40.88 | 43.20 | 9,515,570 | +3.96(+10.08%) |
Nov 09, 2022 | 39.99 | 40.10 | 39.17 | 39.24 | 5,384,081 | -1.00(-2.48%) |
Nov 08, 2022 | 39.25 | 40.85 | 38.91 | 40.24 | 8,155,701 | +0.99(+2.51%) |
Nov 07, 2022 | 39.05 | 39.33 | 38.08 | 39.25 | 5,435,293 | +0.50(+1.30%) |
Nov 04, 2022 | 38.18 | 39.45 | 37.75 | 38.75 | 7,577,624 | +1.20(+3.19%) |
Nov 03, 2022 | 38.61 | 39.59 | 37.15 | 37.55 | 14,528,286 | +0.74(+2.00%) |
Nov 02, 2022 | 38.62 | 38.69 | 36.77 | 36.82 | 8,826,462 | -1.69(-4.40%) |