Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 47.88 | 49.74 | 47.73 | 49.27 | 21,445,968 | +2.08(+4.41%) |
Jan 30, 2023 | 49.58 | 49.65 | 47.05 | 47.19 | 18,849,972 | -2.89(-5.77%) |
Jan 27, 2023 | 47.75 | 50.17 | 47.62 | 50.08 | 24,480,284 | +1.75(+3.62%) |
Jan 26, 2023 | 48.70 | 49.08 | 46.44 | 48.33 | 28,928,748 | +1.00(+2.11%) |
Jan 25, 2023 | 44.96 | 48.27 | 44.34 | 47.33 | 59,024,324 | +4.64(+10.87%) |
Jan 24, 2023 | 49.88 | 49.88 | 42.00 | 42.69 | 15,945,901 | -1.35(-3.07%) |
Jan 23, 2023 | 42.11 | 44.11 | 41.90 | 44.04 | 29,441,616 | +3.56(+8.79%) |
Jan 20, 2023 | 38.58 | 40.48 | 38.14 | 40.48 | 15,073,148 | +2.42(+6.36%) |
Jan 19, 2023 | 38.42 | 39.47 | 37.91 | 38.06 | 15,302,769 | -1.11(-2.83%) |
Jan 18, 2023 | 40.38 | 41.03 | 39.09 | 39.17 | 19,406,760 | -0.81(-2.03%) |
Jan 17, 2023 | 39.19 | 40.30 | 38.05 | 39.98 | 20,044,332 | +1.09(+2.80%) |
Jan 13, 2023 | 35.80 | 39.07 | 35.67 | 38.89 | 24,097,462 | +2.13(+5.79%) |
Jan 12, 2023 | 37.29 | 37.40 | 35.60 | 36.76 | 19,965,724 | +0.32(+0.88%) |
Jan 11, 2023 | 36.64 | 37.35 | 35.78 | 36.44 | 19,903,812 | -0.06(-0.16%) |
Jan 10, 2023 | 36.97 | 37.40 | 36.04 | 36.50 | 20,445,640 | -0.69(-1.86%) |
Jan 09, 2023 | 37.70 | 38.49 | 37.16 | 37.19 | 17,402,348 | +0.34(+0.92%) |
Jan 06, 2023 | 36.11 | 37.25 | 34.97 | 36.85 | 15,952,116 | +0.90(+2.50%) |
Jan 05, 2023 | 36.55 | 36.79 | 35.36 | 35.95 | 16,450,410 | -1.59(-4.24%) |
Jan 04, 2023 | 36.29 | 37.77 | 35.71 | 37.54 | 20,123,586 | +1.86(+5.21%) |
Jan 03, 2023 | 35.69 | 36.48 | 34.65 | 35.68 | 18,835,512 | +0.97(+2.79%) |
Dec 30, 2022 | 34.32 | 35.15 | 34.15 | 34.71 | 13,272,965 | -0.39(-1.11%) |
Dec 29, 2022 | 33.18 | 35.38 | 32.93 | 35.10 | 17,640,732 | +2.46(+7.54%) |
Dec 28, 2022 | 33.21 | 33.70 | 32.40 | 32.64 | 13,317,284 | -0.75(-2.25%) |
Dec 27, 2022 | 33.06 | 33.63 | 32.35 | 33.39 | 12,383,760 | -0.32(-0.95%) |
Dec 23, 2022 | 34.20 | 34.55 | 33.10 | 33.71 | 13,112,812 | -0.97(-2.80%) |
Dec 22, 2022 | 35.60 | 35.60 | 33.39 | 34.68 | 16,483,811 | -1.51(-4.17%) |
Dec 21, 2022 | 36.18 | 36.94 | 35.29 | 36.19 | 13,255,848 | +0.20(+0.56%) |
Dec 20, 2022 | 34.90 | 37.10 | 34.78 | 35.99 | 16,675,788 | +0.49(+1.38%) |
Dec 19, 2022 | 36.10 | 36.30 | 35.22 | 35.50 | 14,477,758 | -0.59(-1.63%) |
Dec 16, 2022 | 36.09 | 37.11 | 35.65 | 36.09 | 16,909,032 | -0.30(-0.82%) |
Dec 15, 2022 | 37.29 | 37.80 | 36.05 | 36.39 | 17,434,112 | -1.85(-4.84%) |
Dec 14, 2022 | 38.40 | 39.45 | 37.69 | 38.24 | 21,223,620 | -0.54(-1.39%) |
Dec 13, 2022 | 41.81 | 42.70 | 38.57 | 38.78 | 26,817,992 | +0.40(+1.04%) |
Dec 12, 2022 | 37.92 | 38.68 | 37.49 | 38.38 | 20,014,692 | +0.00(+0.00%) |
Dec 09, 2022 | 38.45 | 40.35 | 38.33 | 38.38 | 21,469,424 | -0.26(-0.67%) |
Dec 08, 2022 | 38.07 | 39.15 | 36.56 | 38.64 | 24,787,206 | +0.15(+0.39%) |
Dec 07, 2022 | 38.08 | 38.99 | 37.72 | 38.49 | 23,486,728 | -0.48(-1.23%) |
Dec 06, 2022 | 40.57 | 40.85 | 38.57 | 38.97 | 19,272,470 | -1.82(-4.46%) |
Dec 05, 2022 | 42.77 | 43.70 | 40.41 | 40.79 | 21,993,952 | -2.27(-5.27%) |
Dec 02, 2022 | 42.15 | 45.06 | 42.01 | 43.06 | 30,821,024 | -0.34(-0.78%) |
Dec 01, 2022 | 41.45 | 43.74 | 41.30 | 43.40 | 33,666,608 | +2.52(+6.16%) |
Nov 30, 2022 | 37.42 | 40.90 | 37.09 | 40.88 | 30,691,960 | +3.73(+10.04%) |
Nov 29, 2022 | 38.48 | 39.96 | 36.73 | 37.15 | 29,057,686 | -0.88(-2.31%) |
Nov 28, 2022 | 38.80 | 40.15 | 37.54 | 38.03 | 42,566,764 | +1.24(+3.37%) |
Nov 25, 2022 | 36.73 | 37.01 | 36.04 | 36.79 | 9,402,863 | +0.02(+0.05%) |
Nov 23, 2022 | 35.37 | 37.04 | 35.15 | 36.77 | 15,970,726 | +1.49(+4.22%) |
Nov 22, 2022 | 35.12 | 35.38 | 34.38 | 35.28 | 12,653,337 | +0.07(+0.20%) |
Nov 21, 2022 | 35.77 | 36.09 | 34.66 | 35.21 | 15,514,581 | -1.38(-3.77%) |
Nov 18, 2022 | 38.29 | 38.37 | 36.08 | 36.59 | 14,746,275 | -1.13(-3.00%) |
Nov 17, 2022 | 37.48 | 38.27 | 36.84 | 37.72 | 16,904,864 | -0.79(-2.05%) |
Nov 16, 2022 | 39.07 | 39.78 | 37.86 | 38.51 | 17,325,476 | -1.51(-3.77%) |
Nov 15, 2022 | 40.41 | 41.73 | 39.96 | 40.02 | 26,559,212 | +1.62(+4.22%) |
Nov 14, 2022 | 39.05 | 39.31 | 37.92 | 38.40 | 17,920,298 | -1.04(-2.64%) |
Nov 11, 2022 | 36.61 | 40.92 | 36.13 | 39.44 | 39,173,380 | +2.93(+8.03%) |
Nov 10, 2022 | 33.90 | 36.60 | 33.45 | 36.51 | 32,411,080 | +5.61(+18.16%) |
Nov 09, 2022 | 32.03 | 32.39 | 30.44 | 30.90 | 17,628,342 | -1.90(-5.79%) |
Nov 08, 2022 | 32.57 | 33.25 | 31.66 | 32.80 | 18,550,656 | +0.56(+1.74%) |
Nov 07, 2022 | 32.61 | 32.93 | 31.46 | 32.24 | 16,107,834 | +0.09(+0.28%) |
Nov 04, 2022 | 34.73 | 35.00 | 31.33 | 32.15 | 30,310,912 | -1.59(-4.71%) |
Nov 03, 2022 | 32.92 | 35.16 | 32.83 | 33.74 | 23,387,476 | +0.23(+0.69%) |
Nov 02, 2022 | 34.93 | 33.51 | 33.51 | 34,889,352 | -1.28(-3.68%) |