Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 49.10 | 49.44 | 48.88 | 49.44 | 36,774,308 | +0.45(+0.91%) |
Jan 30, 2023 | 48.70 | 49.27 | 48.61 | 49.00 | 11,745,846 | -0.10(-0.21%) |
Jan 27, 2023 | 49.20 | 49.41 | 48.91 | 49.10 | 19,321,726 | -0.31(-0.63%) |
Jan 26, 2023 | 49.31 | 49.48 | 48.77 | 49.41 | 23,645,596 | +0.27(+0.56%) |
Jan 25, 2023 | 48.15 | 49.18 | 48.15 | 49.14 | 21,867,376 | +0.45(+0.93%) |
Jan 24, 2023 | 48.69 | 49.19 | 47.74 | 48.69 | 16,058,253 | -0.53(-1.08%) |
Jan 23, 2023 | 48.33 | 49.51 | 48.17 | 49.22 | 19,569,632 | +0.84(+1.74%) |
Jan 20, 2023 | 47.04 | 48.39 | 46.64 | 48.37 | 21,435,552 | +1.63(+3.48%) |
Jan 19, 2023 | 46.06 | 46.96 | 45.89 | 46.74 | 15,703,354 | -0.06(-0.12%) |
Jan 18, 2023 | 47.57 | 47.79 | 46.62 | 46.80 | 20,011,720 | -0.83(-1.75%) |
Jan 17, 2023 | 47.21 | 48.04 | 47.09 | 47.63 | 29,775,022 | +0.37(+0.78%) |
Jan 13, 2023 | 45.93 | 47.56 | 45.20 | 47.26 | 29,611,966 | +0.79(+1.69%) |
Jan 12, 2023 | 46.45 | 46.84 | 45.97 | 46.48 | 17,189,000 | +0.36(+0.78%) |
Jan 11, 2023 | 45.65 | 46.15 | 45.31 | 46.12 | 18,101,576 | +0.49(+1.08%) |
Jan 10, 2023 | 45.03 | 45.65 | 44.68 | 45.63 | 13,122,548 | +0.62(+1.37%) |
Jan 09, 2023 | 45.34 | 45.75 | 44.94 | 45.01 | 17,682,230 | +0.22(+0.49%) |
Jan 06, 2023 | 44.56 | 45.15 | 44.13 | 44.79 | 17,676,480 | +0.53(+1.20%) |
Jan 05, 2023 | 44.22 | 44.46 | 43.52 | 44.26 | 13,006,347 | -0.20(-0.45%) |
Jan 04, 2023 | 44.06 | 45.01 | 43.87 | 44.46 | 22,707,016 | +1.12(+2.58%) |
Jan 03, 2023 | 43.32 | 44.26 | 43.11 | 43.35 | 20,658,910 | +0.52(+1.22%) |
Dec 30, 2022 | 42.54 | 42.87 | 42.38 | 42.82 | 12,465,852 | +0.07(+0.16%) |
Dec 29, 2022 | 42.46 | 42.83 | 42.27 | 42.76 | 14,915,761 | +0.51(+1.21%) |
Dec 28, 2022 | 42.07 | 42.48 | 41.84 | 42.25 | 13,604,035 | +0.22(+0.52%) |
Dec 27, 2022 | 41.92 | 42.17 | 41.63 | 42.03 | 16,662,417 | +0.12(+0.29%) |
Dec 23, 2022 | 41.66 | 42.00 | 41.55 | 41.91 | 15,994,472 | +0.26(+0.61%) |
Dec 22, 2022 | 42.08 | 42.08 | 40.62 | 41.65 | 25,844,956 | -0.78(-1.83%) |
Dec 21, 2022 | 41.86 | 42.50 | 41.82 | 42.43 | 23,754,542 | +0.95(+2.28%) |
Dec 20, 2022 | 41.80 | 42.18 | 41.47 | 41.48 | 15,210,727 | -0.11(-0.27%) |
Dec 19, 2022 | 42.00 | 42.11 | 41.17 | 41.59 | 19,019,420 | -0.40(-0.95%) |
Dec 16, 2022 | 41.84 | 42.28 | 41.48 | 41.99 | 28,470,604 | -0.26(-0.61%) |
Dec 15, 2022 | 42.69 | 42.85 | 41.78 | 42.25 | 21,336,788 | -1.29(-2.96%) |
Dec 14, 2022 | 44.04 | 44.54 | 43.29 | 43.53 | 17,512,466 | -0.58(-1.31%) |
Dec 13, 2022 | 44.35 | 45.30 | 43.78 | 44.11 | 27,094,296 | +0.78(+1.79%) |
Dec 12, 2022 | 42.28 | 43.36 | 42.00 | 43.34 | 20,113,540 | +0.86(+2.03%) |
Dec 09, 2022 | 42.23 | 42.79 | 42.18 | 42.47 | 14,824,115 | +0.16(+0.38%) |
Dec 08, 2022 | 42.46 | 42.95 | 41.91 | 42.31 | 16,485,204 | +0.02(+0.04%) |
Dec 07, 2022 | 42.27 | 42.99 | 41.95 | 42.29 | 21,417,234 | -0.29(-0.69%) |
Dec 06, 2022 | 43.22 | 43.45 | 41.85 | 42.59 | 23,393,090 | -0.62(-1.45%) |
Dec 05, 2022 | 44.44 | 44.61 | 42.97 | 43.21 | 21,516,116 | -1.51(-3.39%) |
Dec 02, 2022 | 44.77 | 44.93 | 44.32 | 44.73 | 13,461,747 | -0.51(-1.13%) |
Dec 01, 2022 | 45.71 | 46.08 | 44.83 | 45.24 | 20,908,184 | -0.60(-1.30%) |
Nov 30, 2022 | 44.58 | 45.85 | 43.73 | 45.84 | 25,338,444 | +0.80(+1.77%) |
Nov 29, 2022 | 44.72 | 45.35 | 44.70 | 45.04 | 12,955,737 | +0.32(+0.72%) |
Nov 28, 2022 | 45.36 | 45.63 | 44.34 | 44.72 | 20,053,696 | -1.00(-2.20%) |
Nov 25, 2022 | 45.64 | 45.95 | 45.57 | 45.72 | 7,206,899 | +0.05(+0.10%) |
Nov 23, 2022 | 46.72 | 46.84 | 45.30 | 45.67 | 24,147,688 | -1.03(-2.21%) |
Nov 22, 2022 | 46.53 | 47.04 | 46.52 | 46.71 | 13,868,241 | +0.43(+0.92%) |
Nov 21, 2022 | 46.07 | 46.43 | 45.71 | 46.28 | 10,437,706 | +0.21(+0.45%) |
Nov 18, 2022 | 46.14 | 46.46 | 45.59 | 46.07 | 13,608,091 | +0.39(+0.85%) |
Nov 17, 2022 | 45.14 | 45.69 | 44.87 | 45.68 | 12,640,367 | -0.11(-0.25%) |
Nov 16, 2022 | 46.28 | 46.36 | 45.58 | 45.80 | 19,063,774 | -0.62(-1.35%) |
Nov 15, 2022 | 47.18 | 47.74 | 45.91 | 46.42 | 20,948,018 | +0.01(+0.02%) |
Nov 14, 2022 | 47.28 | 47.32 | 46.41 | 46.41 | 20,734,362 | -1.11(-2.33%) |
Nov 11, 2022 | 45.92 | 47.88 | 45.86 | 47.52 | 27,470,202 | +1.68(+3.66%) |
Nov 10, 2022 | 44.23 | 46.16 | 44.08 | 45.84 | 29,458,490 | +2.90(+6.75%) |
Nov 09, 2022 | 43.30 | 43.42 | 42.75 | 42.95 | 14,044,494 | -0.72(-1.65%) |
Nov 08, 2022 | 43.36 | 44.06 | 43.20 | 43.67 | 17,672,098 | +0.37(+0.85%) |
Nov 07, 2022 | 43.06 | 43.42 | 42.81 | 43.30 | 12,451,635 | +0.57(+1.33%) |
Nov 04, 2022 | 42.24 | 43.03 | 41.91 | 42.73 | 16,058,211 | +1.00(+2.41%) |
Nov 03, 2022 | 42.27 | 42.50 | 41.66 | 41.73 | 17,119,010 | -0.91(-2.13%) |
Nov 02, 2022 | 43.18 | 42.62 | 42.63 | 21,686,934 | -0.63(-1.45%) |