Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 40.29 | 41.48 | 40.01 | 41.38 | 53,015,672 | +0.57(+1.40%) |
Jan 30, 2023 | 41.03 | 41.35 | 40.66 | 40.80 | 26,017,418 | -0.22(-0.55%) |
Jan 27, 2023 | 41.43 | 41.54 | 41.02 | 41.03 | 25,406,630 | -0.43(-1.04%) |
Jan 26, 2023 | 41.41 | 41.51 | 40.86 | 41.46 | 41,104,784 | -0.38(-0.92%) |
Jan 25, 2023 | 41.81 | 41.88 | 41.39 | 41.84 | 22,413,820 | +0.33(+0.81%) |
Jan 24, 2023 | 41.70 | 41.73 | 40.99 | 41.51 | 20,296,632 | -0.25(-0.60%) |
Jan 23, 2023 | 41.82 | 42.08 | 41.61 | 41.76 | 20,884,882 | -0.12(-0.29%) |
Jan 20, 2023 | 42.04 | 42.18 | 41.52 | 41.88 | 27,140,472 | +0.14(+0.33%) |
Jan 19, 2023 | 41.52 | 42.03 | 41.44 | 41.74 | 28,661,502 | -0.04(-0.09%) |
Jan 18, 2023 | 42.28 | 42.57 | 41.75 | 41.78 | 36,436,248 | -1.00(-2.34%) |
Jan 17, 2023 | 43.21 | 43.39 | 42.44 | 42.78 | 31,588,894 | -1.64(-3.70%) |
Jan 13, 2023 | 44.10 | 44.71 | 44.09 | 44.42 | 20,183,402 | +0.13(+0.29%) |
Jan 12, 2023 | 43.89 | 44.30 | 43.25 | 44.29 | 25,129,136 | +0.24(+0.55%) |
Jan 11, 2023 | 44.29 | 44.32 | 43.51 | 44.05 | 24,789,386 | -0.16(-0.36%) |
Jan 10, 2023 | 44.89 | 45.00 | 43.99 | 44.21 | 31,460,600 | -0.71(-1.59%) |
Jan 09, 2023 | 46.47 | 46.66 | 44.85 | 44.93 | 33,186,618 | -2.35(-4.97%) |
Jan 06, 2023 | 46.40 | 47.91 | 46.01 | 47.27 | 31,921,194 | +1.17(+2.54%) |
Jan 05, 2023 | 46.17 | 46.41 | 45.42 | 46.10 | 21,600,628 | -0.44(-0.94%) |
Jan 04, 2023 | 46.69 | 47.01 | 45.98 | 46.54 | 23,485,116 | -1.05(-2.20%) |
Jan 03, 2023 | 47.36 | 47.65 | 47.18 | 47.59 | 16,802,154 | +0.02(+0.04%) |
Dec 30, 2022 | 47.62 | 47.72 | 47.11 | 47.57 | 12,274,929 | -0.08(-0.18%) |
Dec 29, 2022 | 47.37 | 47.97 | 47.34 | 47.66 | 9,662,155 | +0.49(+1.04%) |
Dec 28, 2022 | 47.40 | 47.71 | 47.12 | 47.16 | 10,828,163 | -0.31(-0.65%) |
Dec 27, 2022 | 48.15 | 48.21 | 47.40 | 47.47 | 13,445,618 | -0.65(-1.35%) |
Dec 23, 2022 | 47.87 | 48.23 | 47.57 | 48.12 | 11,489,014 | +0.18(+0.37%) |
Dec 22, 2022 | 47.73 | 48.00 | 47.30 | 47.94 | 15,965,191 | -0.02(-0.04%) |
Dec 21, 2022 | 47.91 | 48.43 | 47.53 | 47.96 | 13,909,350 | +0.32(+0.66%) |
Dec 20, 2022 | 47.54 | 47.82 | 47.20 | 47.65 | 13,389,704 | -0.04(-0.08%) |
Dec 19, 2022 | 47.83 | 48.10 | 47.07 | 47.68 | 17,319,734 | -0.04(-0.08%) |
Dec 16, 2022 | 49.22 | 49.34 | 47.72 | 47.72 | 70,754,560 | -2.05(-4.12%) |
Dec 15, 2022 | 50.20 | 50.53 | 49.57 | 49.77 | 23,333,268 | -0.81(-1.60%) |
Dec 14, 2022 | 49.34 | 51.00 | 49.11 | 50.58 | 39,049,264 | +1.31(+2.66%) |
Dec 13, 2022 | 49.30 | 50.17 | 49.09 | 49.27 | 31,744,708 | +0.84(+1.74%) |
Dec 12, 2022 | 48.39 | 48.83 | 48.05 | 48.43 | 19,956,844 | +0.41(+0.85%) |
Dec 09, 2022 | 48.05 | 49.06 | 47.93 | 48.02 | 21,470,652 | -0.06(-0.12%) |
Dec 08, 2022 | 46.59 | 48.15 | 46.44 | 48.07 | 28,127,502 | +1.43(+3.07%) |
Dec 07, 2022 | 46.19 | 47.49 | 46.19 | 46.64 | 17,157,776 | +0.49(+1.07%) |
Dec 06, 2022 | 47.04 | 47.21 | 45.66 | 46.15 | 23,466,218 | -0.95(-2.01%) |
Dec 05, 2022 | 47.27 | 47.38 | 46.74 | 47.10 | 19,344,142 | -0.17(-0.35%) |
Dec 02, 2022 | 46.94 | 47.65 | 46.87 | 47.27 | 18,183,548 | -0.16(-0.33%) |
Dec 01, 2022 | 46.71 | 47.49 | 46.68 | 47.42 | 25,408,856 | +0.88(+1.90%) |
Nov 30, 2022 | 46.09 | 46.54 | 45.53 | 46.54 | 38,312,608 | +0.59(+1.29%) |
Nov 29, 2022 | 45.96 | 46.11 | 45.58 | 45.95 | 18,483,662 | -0.07(-0.16%) |
Nov 28, 2022 | 45.66 | 46.18 | 45.55 | 46.02 | 22,300,476 | +0.33(+0.73%) |
Nov 25, 2022 | 45.43 | 45.70 | 45.34 | 45.69 | 7,294,208 | +0.33(+0.74%) |
Nov 23, 2022 | 45.46 | 45.70 | 45.05 | 45.35 | 11,537,288 | -0.21(-0.47%) |
Nov 22, 2022 | 44.88 | 45.72 | 44.79 | 45.57 | 17,625,600 | +0.84(+1.87%) |
Nov 21, 2022 | 44.66 | 44.82 | 44.30 | 44.73 | 15,870,945 | -0.05(-0.10%) |
Nov 18, 2022 | 45.16 | 45.33 | 44.44 | 44.78 | 22,260,012 | -0.09(-0.21%) |
Nov 17, 2022 | 44.38 | 45.02 | 44.13 | 44.87 | 14,256,139 | +0.26(+0.58%) |
Nov 16, 2022 | 45.31 | 45.55 | 44.61 | 44.61 | 17,038,712 | -0.48(-1.07%) |
Nov 15, 2022 | 45.81 | 45.98 | 44.73 | 45.09 | 27,398,938 | -0.62(-1.36%) |
Nov 14, 2022 | 44.55 | 46.25 | 44.50 | 45.72 | 28,158,914 | +1.52(+3.45%) |
Nov 11, 2022 | 43.70 | 44.28 | 42.99 | 44.19 | 22,522,118 | +0.20(+0.46%) |
Nov 10, 2022 | 44.12 | 44.33 | 43.50 | 43.99 | 22,056,318 | +0.61(+1.41%) |
Nov 09, 2022 | 43.78 | 44.10 | 43.36 | 43.38 | 16,528,611 | -0.58(-1.33%) |
Nov 08, 2022 | 43.67 | 44.33 | 43.40 | 43.96 | 19,444,628 | +0.24(+0.55%) |
Nov 07, 2022 | 43.78 | 44.24 | 43.40 | 43.72 | 21,869,194 | -0.12(-0.28%) |
Nov 04, 2022 | 44.07 | 44.14 | 43.27 | 43.84 | 27,091,916 | +0.60(+1.40%) |
Nov 03, 2022 | 43.04 | 43.45 | 42.86 | 43.24 | 21,675,650 | -0.09(-0.21%) |
Nov 02, 2022 | 43.97 | 43.33 | 28,037,132 | -0.87(-1.96%) |