Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 49.43 | 51.70 | 49.33 | 51.69 | 1,825,528 | +2.72(+5.56%) |
Jan 30, 2023 | 49.14 | 49.77 | 48.95 | 48.97 | 1,095,173 | -0.62(-1.25%) |
Jan 27, 2023 | 49.03 | 49.85 | 48.76 | 49.60 | 1,036,772 | +0.45(+0.91%) |
Jan 26, 2023 | 48.97 | 49.45 | 48.17 | 49.15 | 2,289,895 | -0.72(-1.44%) |
Jan 25, 2023 | 49.06 | 49.93 | 48.74 | 49.87 | 1,091,199 | +0.19(+0.39%) |
Jan 24, 2023 | 49.18 | 50.34 | 49.17 | 49.67 | 1,336,985 | -0.01(-0.02%) |
Jan 23, 2023 | 48.94 | 49.74 | 48.74 | 49.68 | 1,636,621 | +0.96(+1.97%) |
Jan 20, 2023 | 47.17 | 48.81 | 46.69 | 48.72 | 1,849,775 | +1.85(+3.94%) |
Jan 19, 2023 | 48.41 | 48.47 | 46.82 | 46.87 | 2,070,756 | -2.09(-4.27%) |
Jan 18, 2023 | 50.15 | 50.30 | 48.91 | 48.96 | 2,206,699 | -0.52(-1.06%) |
Jan 17, 2023 | 49.95 | 50.58 | 49.43 | 49.49 | 1,705,041 | -1.04(-2.06%) |
Jan 13, 2023 | 49.91 | 50.71 | 49.60 | 50.53 | 1,487,218 | +0.13(+0.25%) |
Jan 12, 2023 | 50.80 | 50.80 | 49.11 | 50.40 | 1,344,382 | +0.17(+0.35%) |
Jan 11, 2023 | 48.94 | 50.29 | 48.90 | 50.23 | 1,473,613 | +0.86(+1.73%) |
Jan 10, 2023 | 48.56 | 49.38 | 48.38 | 49.37 | 1,488,505 | +0.44(+0.89%) |
Jan 09, 2023 | 48.86 | 49.89 | 48.67 | 48.93 | 1,873,596 | +0.68(+1.41%) |
Jan 06, 2023 | 47.21 | 48.54 | 47.02 | 48.25 | 1,431,573 | +1.48(+3.16%) |
Jan 05, 2023 | 46.74 | 47.08 | 45.99 | 46.78 | 1,804,147 | -0.57(-1.21%) |
Jan 04, 2023 | 46.96 | 47.55 | 46.54 | 47.35 | 1,231,601 | +1.27(+2.76%) |
Jan 03, 2023 | 46.06 | 46.48 | 45.69 | 46.08 | 1,370,874 | +0.73(+1.61%) |
Dec 30, 2022 | 45.31 | 45.64 | 44.79 | 45.35 | 1,269,753 | -0.54(-1.19%) |
Dec 29, 2022 | 45.19 | 46.16 | 44.99 | 45.89 | 1,003,309 | +1.06(+2.36%) |
Dec 28, 2022 | 45.99 | 46.20 | 44.79 | 44.83 | 1,374,530 | -1.09(-2.37%) |
Dec 27, 2022 | 45.64 | 45.96 | 45.38 | 45.92 | 922,656 | +0.13(+0.28%) |
Dec 23, 2022 | 45.51 | 45.83 | 45.14 | 45.80 | 800,089 | +0.19(+0.43%) |
Dec 22, 2022 | 45.10 | 45.74 | 44.45 | 45.60 | 1,237,599 | -0.18(-0.40%) |
Dec 21, 2022 | 45.56 | 45.97 | 45.31 | 45.79 | 1,469,225 | +0.57(+1.27%) |
Dec 20, 2022 | 45.22 | 45.46 | 44.87 | 45.21 | 2,298,029 | -0.42(-0.92%) |
Dec 19, 2022 | 45.84 | 46.07 | 45.29 | 45.63 | 1,560,079 | -0.45(-0.97%) |
Dec 16, 2022 | 46.79 | 47.01 | 45.31 | 46.08 | 3,859,481 | -1.09(-2.31%) |
Dec 15, 2022 | 47.74 | 47.99 | 46.93 | 47.17 | 3,371,470 | -1.55(-3.19%) |
Dec 14, 2022 | 49.72 | 50.03 | 48.34 | 48.72 | 2,321,545 | -1.24(-2.49%) |
Dec 13, 2022 | 50.87 | 50.87 | 49.44 | 49.96 | 2,385,722 | +1.71(+3.54%) |
Dec 12, 2022 | 48.09 | 48.35 | 47.58 | 48.25 | 1,114,095 | +0.33(+0.69%) |
Dec 09, 2022 | 48.06 | 48.57 | 47.73 | 47.92 | 1,016,719 | -0.32(-0.66%) |
Dec 08, 2022 | 47.50 | 48.47 | 47.28 | 48.24 | 1,270,272 | +0.71(+1.49%) |
Dec 07, 2022 | 47.11 | 47.95 | 46.92 | 47.54 | 1,172,865 | +0.49(+1.03%) |
Dec 06, 2022 | 48.12 | 48.18 | 46.32 | 47.05 | 1,479,121 | -0.96(-2.00%) |
Dec 05, 2022 | 48.65 | 48.68 | 47.79 | 48.01 | 1,581,648 | -1.47(-2.97%) |
Dec 02, 2022 | 49.28 | 49.89 | 48.83 | 49.48 | 1,847,141 | -0.82(-1.62%) |
Dec 01, 2022 | 49.98 | 50.39 | 49.49 | 50.29 | 2,124,342 | +0.95(+1.93%) |
Nov 30, 2022 | 48.20 | 49.47 | 47.40 | 49.34 | 3,836,607 | +0.88(+1.82%) |
Nov 29, 2022 | 48.10 | 48.66 | 47.78 | 48.46 | 1,387,009 | +0.09(+0.18%) |
Nov 28, 2022 | 49.01 | 49.27 | 48.12 | 48.37 | 1,229,547 | -1.12(-2.26%) |
Nov 25, 2022 | 49.11 | 49.54 | 48.90 | 49.49 | 456,901 | +0.24(+0.49%) |
Nov 23, 2022 | 48.86 | 49.76 | 48.86 | 49.25 | 880,168 | +0.41(+0.84%) |
Nov 22, 2022 | 48.58 | 48.88 | 47.96 | 48.84 | 1,264,511 | +0.66(+1.37%) |
Nov 21, 2022 | 48.44 | 48.61 | 47.93 | 48.18 | 1,179,950 | -0.34(-0.70%) |
Nov 18, 2022 | 48.68 | 48.84 | 47.67 | 48.52 | 1,421,533 | +0.84(+1.75%) |
Nov 17, 2022 | 47.86 | 47.93 | 46.56 | 47.68 | 1,244,913 | -1.23(-2.52%) |
Nov 16, 2022 | 49.25 | 49.70 | 48.28 | 48.91 | 1,960,421 | -0.58(-1.18%) |
Nov 15, 2022 | 49.28 | 49.83 | 48.86 | 49.50 | 1,951,983 | +1.19(+2.45%) |
Nov 14, 2022 | 49.14 | 49.39 | 48.21 | 48.31 | 1,809,199 | -1.34(-2.70%) |
Nov 11, 2022 | 48.64 | 49.98 | 48.53 | 49.65 | 2,797,558 | +0.89(+1.83%) |
Nov 10, 2022 | 46.67 | 48.91 | 46.39 | 48.76 | 3,568,544 | +4.98(+11.39%) |
Nov 09, 2022 | 43.60 | 44.32 | 43.36 | 43.77 | 2,424,491 | -0.20(-0.46%) |
Nov 08, 2022 | 43.46 | 44.57 | 43.02 | 43.98 | 1,657,331 | +0.94(+2.18%) |
Nov 07, 2022 | 42.44 | 43.08 | 41.85 | 43.04 | 1,892,032 | +0.98(+2.34%) |
Nov 04, 2022 | 42.28 | 42.37 | 41.31 | 42.06 | 2,706,607 | +0.62(+1.49%) |
Nov 03, 2022 | 41.94 | 42.09 | 41.14 | 41.44 | 3,126,434 | -1.17(-2.74%) |
Nov 02, 2022 | 44.06 | 42.57 | 42.61 | 1,972,896 | -1.49(-3.37%) |