Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 40.90 | 42.11 | 40.61 | 42.00 | 52,222,624 | +0.58(+1.40%) |
Jan 30, 2023 | 41.65 | 41.98 | 41.28 | 41.42 | 25,628,228 | -0.23(-0.55%) |
Jan 27, 2023 | 42.06 | 42.17 | 41.64 | 41.65 | 25,026,576 | -0.44(-1.04%) |
Jan 26, 2023 | 42.04 | 42.14 | 41.48 | 42.09 | 40,489,908 | -0.39(-0.92%) |
Jan 25, 2023 | 42.44 | 42.52 | 42.02 | 42.48 | 22,078,538 | +0.34(+0.81%) |
Jan 24, 2023 | 42.34 | 42.37 | 41.61 | 42.14 | 19,993,020 | -0.25(-0.60%) |
Jan 23, 2023 | 42.45 | 42.71 | 42.24 | 42.39 | 20,572,472 | -0.12(-0.29%) |
Jan 20, 2023 | 42.68 | 42.82 | 42.15 | 42.52 | 26,734,486 | +0.14(+0.33%) |
Jan 19, 2023 | 42.15 | 42.67 | 42.07 | 42.38 | 28,234,018 | -0.04(-0.09%) |
Jan 18, 2023 | 42.92 | 43.21 | 42.38 | 42.41 | 35,891,208 | -1.02(-2.34%) |
Jan 17, 2023 | 43.86 | 44.05 | 43.08 | 43.43 | 31,116,366 | -1.67(-3.70%) |
Jan 13, 2023 | 44.77 | 45.39 | 44.76 | 45.10 | 19,881,484 | +0.13(+0.29%) |
Jan 12, 2023 | 44.55 | 44.98 | 43.90 | 44.97 | 24,753,238 | +0.25(+0.55%) |
Jan 11, 2023 | 44.96 | 45.00 | 44.17 | 44.72 | 24,418,568 | -0.16(-0.36%) |
Jan 10, 2023 | 45.57 | 45.68 | 44.66 | 44.88 | 30,990,052 | -0.73(-1.59%) |
Jan 09, 2023 | 47.17 | 47.37 | 45.53 | 45.61 | 32,690,188 | -2.38(-4.97%) |
Jan 06, 2023 | 47.11 | 48.63 | 46.71 | 47.99 | 31,443,696 | +1.19(+2.54%) |
Jan 05, 2023 | 46.87 | 47.12 | 46.11 | 46.81 | 21,277,510 | -0.44(-0.94%) |
Jan 04, 2023 | 47.40 | 47.72 | 46.68 | 47.25 | 23,133,808 | -1.07(-2.20%) |
Jan 03, 2023 | 48.08 | 48.37 | 47.90 | 48.31 | 16,550,816 | +0.02(+0.04%) |
Dec 30, 2022 | 48.34 | 48.45 | 47.83 | 48.29 | 12,091,312 | -0.08(-0.18%) |
Dec 29, 2022 | 48.09 | 48.69 | 48.06 | 48.38 | 9,517,622 | +0.50(+1.04%) |
Dec 28, 2022 | 48.12 | 48.44 | 47.83 | 47.88 | 10,666,187 | -0.31(-0.65%) |
Dec 27, 2022 | 48.88 | 48.94 | 48.12 | 48.19 | 13,244,489 | -0.66(-1.35%) |
Dec 23, 2022 | 48.60 | 48.96 | 48.29 | 48.85 | 11,317,154 | +0.18(+0.37%) |
Dec 22, 2022 | 48.45 | 48.73 | 48.02 | 48.67 | 15,726,373 | -0.02(-0.04%) |
Dec 21, 2022 | 48.63 | 49.16 | 48.26 | 48.69 | 13,701,284 | +0.32(+0.66%) |
Dec 20, 2022 | 48.27 | 48.55 | 47.92 | 48.37 | 13,189,411 | -0.04(-0.08%) |
Dec 19, 2022 | 48.56 | 48.83 | 47.78 | 48.41 | 17,060,654 | -0.04(-0.08%) |
Dec 16, 2022 | 49.96 | 50.09 | 48.45 | 48.45 | 69,696,160 | -2.08(-4.12%) |
Dec 15, 2022 | 50.96 | 51.30 | 50.33 | 50.53 | 22,984,232 | -0.82(-1.60%) |
Dec 14, 2022 | 50.09 | 51.77 | 49.86 | 51.35 | 38,465,136 | +1.33(+2.66%) |
Dec 13, 2022 | 50.05 | 50.93 | 49.84 | 50.02 | 31,269,850 | +0.86(+1.74%) |
Dec 12, 2022 | 49.12 | 49.57 | 48.77 | 49.16 | 19,658,316 | +0.41(+0.85%) |
Dec 09, 2022 | 48.77 | 49.80 | 48.66 | 48.75 | 21,149,478 | -0.06(-0.12%) |
Dec 08, 2022 | 47.30 | 48.88 | 47.14 | 48.80 | 27,706,760 | +1.45(+3.07%) |
Dec 07, 2022 | 46.89 | 48.21 | 46.89 | 47.35 | 16,901,118 | +0.50(+1.07%) |
Dec 06, 2022 | 47.76 | 47.93 | 46.35 | 46.85 | 23,115,194 | -0.96(-2.01%) |
Dec 05, 2022 | 47.98 | 48.10 | 47.45 | 47.81 | 19,054,780 | -0.17(-0.35%) |
Dec 02, 2022 | 47.65 | 48.37 | 47.58 | 47.98 | 17,911,546 | -0.16(-0.33%) |
Dec 01, 2022 | 47.42 | 48.21 | 47.39 | 48.14 | 25,028,774 | +0.90(+1.89%) |
Nov 30, 2022 | 46.79 | 47.25 | 46.22 | 47.25 | 37,739,500 | +0.60(+1.29%) |
Nov 29, 2022 | 46.65 | 46.81 | 46.27 | 46.64 | 18,207,170 | -0.08(-0.16%) |
Nov 28, 2022 | 46.35 | 46.88 | 46.24 | 46.72 | 21,966,890 | +0.34(+0.73%) |
Nov 25, 2022 | 46.12 | 46.39 | 46.03 | 46.38 | 7,185,096 | +0.34(+0.74%) |
Nov 23, 2022 | 46.15 | 46.39 | 45.73 | 46.04 | 11,364,705 | -0.22(-0.47%) |
Nov 22, 2022 | 45.56 | 46.42 | 45.47 | 46.26 | 17,361,944 | +0.85(+1.87%) |
Nov 21, 2022 | 45.33 | 45.50 | 44.98 | 45.41 | 15,633,537 | -0.05(-0.10%) |
Nov 18, 2022 | 45.84 | 46.02 | 45.12 | 45.46 | 21,927,032 | -0.09(-0.21%) |
Nov 17, 2022 | 45.05 | 45.71 | 44.80 | 45.55 | 14,042,885 | +0.26(+0.58%) |
Nov 16, 2022 | 45.99 | 46.24 | 45.29 | 45.29 | 16,783,836 | -0.49(-1.07%) |
Nov 15, 2022 | 46.50 | 46.68 | 45.41 | 45.78 | 26,989,084 | -0.63(-1.36%) |
Nov 14, 2022 | 45.23 | 46.96 | 45.17 | 46.41 | 27,737,692 | +1.55(+3.45%) |
Nov 11, 2022 | 44.36 | 44.95 | 43.65 | 44.86 | 22,185,216 | +0.21(+0.46%) |
Nov 10, 2022 | 44.79 | 45.01 | 44.16 | 44.66 | 21,726,384 | +0.62(+1.41%) |
Nov 09, 2022 | 44.45 | 44.77 | 44.02 | 44.03 | 16,281,365 | -0.59(-1.33%) |
Nov 08, 2022 | 44.34 | 45.01 | 44.06 | 44.63 | 19,153,762 | +0.25(+0.55%) |
Nov 07, 2022 | 44.45 | 44.91 | 44.06 | 44.38 | 21,542,058 | -0.12(-0.28%) |
Nov 04, 2022 | 44.74 | 44.81 | 43.93 | 44.51 | 26,686,656 | +0.61(+1.40%) |
Nov 03, 2022 | 43.69 | 44.11 | 43.51 | 43.89 | 21,351,410 | -0.09(-0.21%) |
Nov 02, 2022 | 44.64 | 43.99 | 27,617,734 | -0.88(-1.96%) |