Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 46.22 | 46.91 | 46.00 | 46.91 | 4,550,271 | +0.29(+0.62%) |
Jan 30, 2023 | 46.94 | 47.57 | 46.60 | 46.63 | 5,109,064 | -0.85(-1.80%) |
Jan 27, 2023 | 46.21 | 47.57 | 46.20 | 47.48 | 6,063,720 | +1.09(+2.36%) |
Jan 26, 2023 | 45.59 | 46.54 | 44.94 | 46.39 | 6,996,949 | +3.34(+7.75%) |
Jan 25, 2023 | 42.01 | 43.29 | 41.92 | 43.05 | 4,327,425 | +0.88(+2.10%) |
Jan 24, 2023 | 42.72 | 42.72 | 41.79 | 42.16 | 2,225,988 | -0.55(-1.28%) |
Jan 23, 2023 | 41.58 | 42.73 | 41.54 | 42.71 | 3,862,118 | +1.19(+2.87%) |
Jan 20, 2023 | 40.84 | 41.52 | 40.67 | 41.52 | 3,060,142 | +1.05(+2.60%) |
Jan 19, 2023 | 41.45 | 41.57 | 40.47 | 40.47 | 4,641,837 | -1.55(-3.69%) |
Jan 18, 2023 | 42.94 | 42.94 | 41.98 | 42.02 | 4,166,074 | +0.56(+1.34%) |
Jan 17, 2023 | 41.48 | 42.06 | 41.31 | 41.46 | 2,961,085 | +0.59(+1.43%) |
Jan 13, 2023 | 40.12 | 40.92 | 40.05 | 40.87 | 2,267,215 | +0.38(+0.93%) |
Jan 12, 2023 | 40.35 | 40.65 | 39.54 | 40.50 | 2,838,740 | +0.24(+0.59%) |
Jan 11, 2023 | 39.77 | 40.73 | 39.49 | 40.26 | 2,394,453 | +0.36(+0.90%) |
Jan 10, 2023 | 39.31 | 39.97 | 39.24 | 39.90 | 1,818,732 | +0.59(+1.49%) |
Jan 09, 2023 | 38.71 | 39.94 | 38.68 | 39.31 | 3,613,453 | +1.45(+3.83%) |
Jan 06, 2023 | 36.74 | 38.03 | 36.30 | 37.86 | 3,456,903 | +2.00(+5.57%) |
Jan 05, 2023 | 35.96 | 36.40 | 35.80 | 35.87 | 3,061,663 | -0.40(-1.10%) |
Jan 04, 2023 | 36.28 | 36.63 | 35.84 | 36.26 | 3,522,594 | +1.14(+3.25%) |
Jan 03, 2023 | 36.10 | 36.22 | 34.97 | 35.12 | 2,745,799 | -0.22(-0.62%) |
Dec 30, 2022 | 35.03 | 35.36 | 34.81 | 35.34 | 1,598,511 | -0.16(-0.45%) |
Dec 29, 2022 | 35.11 | 35.66 | 34.98 | 35.50 | 2,474,430 | +0.94(+2.73%) |
Dec 28, 2022 | 34.91 | 35.18 | 34.37 | 34.55 | 2,196,379 | -0.35(-1.00%) |
Dec 27, 2022 | 35.30 | 35.35 | 34.84 | 34.90 | 2,417,384 | -0.72(-2.01%) |
Dec 23, 2022 | 35.39 | 35.70 | 35.05 | 35.62 | 1,930,025 | -0.20(-0.55%) |
Dec 22, 2022 | 36.43 | 36.48 | 35.17 | 35.82 | 3,501,494 | -1.46(-3.92%) |
Dec 21, 2022 | 36.53 | 37.28 | 36.53 | 37.28 | 2,957,184 | +0.84(+2.32%) |
Dec 20, 2022 | 36.34 | 36.80 | 36.20 | 36.43 | 2,763,742 | -0.02(-0.05%) |
Dec 19, 2022 | 36.82 | 36.89 | 36.01 | 36.45 | 2,068,420 | -0.42(-1.13%) |
Dec 16, 2022 | 37.03 | 37.29 | 36.48 | 36.87 | 3,255,128 | -0.27(-0.72%) |
Dec 15, 2022 | 38.06 | 38.15 | 37.08 | 37.14 | 4,208,843 | -1.61(-4.15%) |
Dec 14, 2022 | 39.41 | 39.55 | 38.31 | 38.75 | 3,711,057 | -0.83(-2.11%) |
Dec 13, 2022 | 40.77 | 40.77 | 39.20 | 39.58 | 4,283,496 | +0.91(+2.36%) |
Dec 12, 2022 | 38.27 | 38.71 | 37.96 | 38.67 | 2,469,459 | +0.74(+1.94%) |
Dec 09, 2022 | 38.33 | 38.63 | 37.92 | 37.93 | 2,760,925 | -0.46(-1.19%) |
Dec 08, 2022 | 37.60 | 38.50 | 37.31 | 38.39 | 2,332,502 | +1.00(+2.68%) |
Dec 07, 2022 | 37.15 | 37.55 | 37.01 | 37.39 | 2,007,407 | -0.07(-0.19%) |
Dec 06, 2022 | 38.15 | 38.24 | 37.13 | 37.46 | 3,170,676 | -0.71(-1.87%) |
Dec 05, 2022 | 38.18 | 38.55 | 37.75 | 38.17 | 2,436,589 | -0.19(-0.49%) |
Dec 02, 2022 | 38.08 | 38.46 | 37.87 | 38.36 | 2,628,252 | -0.08(-0.21%) |
Dec 01, 2022 | 38.83 | 38.95 | 37.89 | 38.44 | 3,242,268 | -0.13(-0.33%) |
Nov 30, 2022 | 36.94 | 38.57 | 36.56 | 38.57 | 5,711,660 | +1.95(+5.34%) |
Nov 29, 2022 | 36.90 | 37.16 | 36.52 | 36.61 | 2,513,591 | -0.23(-0.62%) |
Nov 28, 2022 | 37.67 | 37.92 | 36.56 | 36.84 | 3,759,951 | -1.22(-3.21%) |
Nov 25, 2022 | 38.31 | 38.44 | 38.06 | 38.06 | 1,199,080 | -0.35(-0.90%) |
Nov 23, 2022 | 37.66 | 38.59 | 37.64 | 38.41 | 2,532,982 | +0.14(+0.36%) |
Nov 22, 2022 | 37.42 | 38.33 | 37.24 | 38.27 | 2,624,535 | +0.86(+2.31%) |
Nov 21, 2022 | 37.75 | 37.92 | 37.40 | 37.41 | 2,386,998 | -0.60(-1.57%) |
Nov 18, 2022 | 38.38 | 38.43 | 37.67 | 38.00 | 1,929,254 | -0.02(-0.05%) |
Nov 17, 2022 | 36.58 | 38.02 | 36.58 | 38.02 | 2,476,833 | +0.52(+1.38%) |
Nov 16, 2022 | 38.24 | 38.25 | 37.33 | 37.51 | 4,039,071 | -0.97(-2.53%) |
Nov 15, 2022 | 39.03 | 39.16 | 37.79 | 38.48 | 3,503,968 | +0.94(+2.51%) |
Nov 14, 2022 | 37.03 | 38.18 | 36.95 | 37.54 | 3,589,058 | +0.13(+0.34%) |
Nov 11, 2022 | 36.44 | 37.47 | 36.29 | 37.41 | 3,273,989 | +0.78(+2.14%) |
Nov 10, 2022 | 34.96 | 36.62 | 34.69 | 36.62 | 6,350,073 | +4.03(+12.36%) |
Nov 09, 2022 | 33.12 | 33.28 | 32.57 | 32.60 | 3,163,807 | -0.76(-2.29%) |
Nov 08, 2022 | 32.83 | 33.59 | 32.64 | 33.36 | 3,757,355 | +1.27(+3.96%) |
Nov 07, 2022 | 31.69 | 32.17 | 31.39 | 32.09 | 5,381,643 | +0.61(+1.92%) |
Nov 04, 2022 | 31.74 | 31.86 | 31.06 | 31.48 | 8,575,615 | +1.82(+6.12%) |
Nov 03, 2022 | 29.68 | 30.18 | 29.33 | 29.67 | 3,110,996 | -0.27(-0.89%) |
Nov 02, 2022 | 30.93 | 29.94 | 29.94 | 4,728,740 | -1.13(-3.64%) |