Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 40.90 | 42.11 | 40.61 | 42.00 | 52,228,032 | +0.58(+1.40%) |
Jan 30, 2023 | 41.65 | 41.98 | 41.27 | 41.42 | 25,630,884 | -0.23(-0.55%) |
Jan 27, 2023 | 42.06 | 42.17 | 41.64 | 41.65 | 25,029,170 | -0.44(-1.04%) |
Jan 26, 2023 | 42.04 | 42.13 | 41.48 | 42.08 | 40,494,104 | -0.39(-0.92%) |
Jan 25, 2023 | 42.44 | 42.51 | 42.02 | 42.47 | 22,080,824 | +0.34(+0.81%) |
Jan 24, 2023 | 42.33 | 42.36 | 41.61 | 42.14 | 19,995,090 | -0.25(-0.60%) |
Jan 23, 2023 | 42.45 | 42.71 | 42.24 | 42.39 | 20,574,602 | -0.12(-0.29%) |
Jan 20, 2023 | 42.67 | 42.81 | 42.15 | 42.51 | 26,737,254 | +0.14(+0.33%) |
Jan 19, 2023 | 42.14 | 42.66 | 42.07 | 42.37 | 28,235,686 | -0.04(-0.09%) |
Jan 18, 2023 | 42.92 | 43.21 | 42.38 | 42.41 | 35,894,924 | -1.02(-2.34%) |
Jan 17, 2023 | 43.86 | 44.05 | 43.08 | 43.43 | 31,119,588 | -1.67(-3.70%) |
Jan 13, 2023 | 44.76 | 45.39 | 44.76 | 45.09 | 19,883,544 | +0.13(+0.29%) |
Jan 12, 2023 | 44.55 | 44.97 | 43.90 | 44.96 | 24,755,800 | +0.25(+0.55%) |
Jan 11, 2023 | 44.95 | 44.99 | 44.16 | 44.72 | 24,421,096 | -0.16(-0.36%) |
Jan 10, 2023 | 45.57 | 45.68 | 44.65 | 44.88 | 30,993,200 | -0.73(-1.59%) |
Jan 09, 2023 | 47.17 | 47.37 | 45.53 | 45.60 | 32,693,574 | -2.38(-4.97%) |
Jan 06, 2023 | 47.10 | 48.63 | 46.71 | 47.99 | 31,446,950 | +1.19(+2.54%) |
Jan 05, 2023 | 46.87 | 47.11 | 46.10 | 46.80 | 21,279,714 | -0.44(-0.94%) |
Jan 04, 2023 | 47.39 | 47.71 | 46.67 | 47.24 | 23,136,204 | -1.06(-2.20%) |
Jan 03, 2023 | 48.07 | 48.37 | 47.89 | 48.31 | 16,552,529 | +0.02(+0.04%) |
Dec 30, 2022 | 48.34 | 48.44 | 47.82 | 48.29 | 12,092,564 | -0.08(-0.18%) |
Dec 29, 2022 | 48.08 | 48.69 | 48.05 | 48.37 | 9,518,608 | +0.50(+1.04%) |
Dec 28, 2022 | 48.11 | 48.43 | 47.83 | 47.87 | 10,667,292 | -0.31(-0.65%) |
Dec 27, 2022 | 48.87 | 48.94 | 48.11 | 48.19 | 13,245,861 | -0.66(-1.35%) |
Dec 23, 2022 | 48.59 | 48.96 | 48.29 | 48.85 | 11,318,325 | +0.18(+0.37%) |
Dec 22, 2022 | 48.45 | 48.72 | 48.02 | 48.67 | 15,728,001 | -0.02(-0.04%) |
Dec 21, 2022 | 48.63 | 49.16 | 48.25 | 48.69 | 13,702,703 | +0.32(+0.66%) |
Dec 20, 2022 | 48.26 | 48.54 | 47.91 | 48.36 | 13,190,777 | -0.04(-0.08%) |
Dec 19, 2022 | 48.55 | 48.83 | 47.78 | 48.40 | 17,062,420 | -0.04(-0.08%) |
Dec 16, 2022 | 49.96 | 50.08 | 48.44 | 48.44 | 69,703,376 | -2.08(-4.12%) |
Dec 15, 2022 | 50.96 | 51.30 | 50.32 | 50.52 | 22,986,612 | -0.82(-1.60%) |
Dec 14, 2022 | 50.08 | 51.77 | 49.85 | 51.34 | 38,469,120 | +1.33(+2.66%) |
Dec 13, 2022 | 50.04 | 50.93 | 49.83 | 50.01 | 31,273,086 | +0.86(+1.74%) |
Dec 12, 2022 | 49.12 | 49.56 | 48.77 | 49.16 | 19,660,350 | +0.41(+0.85%) |
Dec 09, 2022 | 48.77 | 49.80 | 48.66 | 48.74 | 21,151,668 | -0.06(-0.12%) |
Dec 08, 2022 | 47.29 | 48.88 | 47.14 | 48.80 | 27,709,620 | +1.45(+3.07%) |
Dec 07, 2022 | 46.89 | 48.20 | 46.89 | 47.35 | 16,902,868 | +0.50(+1.07%) |
Dec 06, 2022 | 47.75 | 47.92 | 46.35 | 46.85 | 23,117,588 | -0.96(-2.01%) |
Dec 05, 2022 | 47.98 | 48.09 | 47.45 | 47.81 | 19,056,752 | -0.17(-0.35%) |
Dec 02, 2022 | 47.65 | 48.37 | 47.57 | 47.98 | 17,913,400 | -0.16(-0.33%) |
Dec 01, 2022 | 47.41 | 48.21 | 47.38 | 48.14 | 25,031,364 | +0.90(+1.90%) |
Nov 30, 2022 | 46.78 | 47.24 | 46.22 | 47.24 | 37,743,408 | +0.60(+1.29%) |
Nov 29, 2022 | 46.65 | 46.81 | 46.27 | 46.64 | 18,209,056 | -0.08(-0.16%) |
Nov 28, 2022 | 46.35 | 46.88 | 46.23 | 46.72 | 21,969,164 | +0.34(+0.73%) |
Nov 25, 2022 | 46.11 | 46.39 | 46.02 | 46.38 | 7,185,840 | +0.34(+0.74%) |
Nov 23, 2022 | 46.14 | 46.39 | 45.73 | 46.04 | 11,365,882 | -0.22(-0.47%) |
Nov 22, 2022 | 45.56 | 46.41 | 45.46 | 46.25 | 17,363,742 | +0.85(+1.87%) |
Nov 21, 2022 | 45.33 | 45.50 | 44.97 | 45.41 | 15,635,155 | -0.05(-0.10%) |
Nov 18, 2022 | 45.84 | 46.02 | 45.11 | 45.45 | 21,929,302 | -0.09(-0.21%) |
Nov 17, 2022 | 45.05 | 45.70 | 44.79 | 45.55 | 14,044,339 | +0.26(+0.58%) |
Nov 16, 2022 | 45.99 | 46.23 | 45.28 | 45.28 | 16,785,574 | -0.49(-1.07%) |
Nov 15, 2022 | 46.50 | 46.67 | 45.41 | 45.77 | 26,991,878 | -0.63(-1.36%) |
Nov 14, 2022 | 45.23 | 46.95 | 45.17 | 46.40 | 27,740,564 | +1.55(+3.45%) |
Nov 11, 2022 | 44.36 | 44.95 | 43.64 | 44.86 | 22,187,514 | +0.21(+0.46%) |
Nov 10, 2022 | 44.79 | 45.00 | 44.15 | 44.65 | 21,728,632 | +0.62(+1.41%) |
Nov 09, 2022 | 44.44 | 44.76 | 44.01 | 44.03 | 16,283,050 | -0.59(-1.33%) |
Nov 08, 2022 | 44.33 | 45.00 | 44.05 | 44.62 | 19,155,744 | +0.24(+0.55%) |
Nov 07, 2022 | 44.44 | 44.91 | 44.06 | 44.38 | 21,544,290 | -0.12(-0.28%) |
Nov 04, 2022 | 44.74 | 44.80 | 43.93 | 44.50 | 26,689,420 | +0.61(+1.40%) |
Nov 03, 2022 | 43.69 | 44.10 | 43.50 | 43.89 | 21,353,622 | -0.09(-0.21%) |
Nov 02, 2022 | 44.64 | 43.98 | 27,620,592 | -0.88(-1.96%) |