Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 48.68 | 49.02 | 48.46 | 49.02 | 37,093,768 | +0.44(+0.91%) |
Jan 30, 2023 | 48.28 | 48.84 | 48.19 | 48.58 | 11,847,884 | -0.10(-0.21%) |
Jan 27, 2023 | 48.77 | 48.99 | 48.49 | 48.68 | 19,489,576 | -0.31(-0.63%) |
Jan 26, 2023 | 48.89 | 49.05 | 48.35 | 48.99 | 23,851,008 | +0.27(+0.56%) |
Jan 25, 2023 | 47.73 | 48.75 | 47.73 | 48.72 | 22,057,340 | +0.45(+0.93%) |
Jan 24, 2023 | 48.27 | 48.76 | 47.33 | 48.27 | 16,197,752 | -0.53(-1.08%) |
Jan 23, 2023 | 47.92 | 49.08 | 47.76 | 48.79 | 19,739,634 | +0.84(+1.74%) |
Jan 20, 2023 | 46.63 | 47.97 | 46.24 | 47.96 | 21,621,764 | +1.61(+3.48%) |
Jan 19, 2023 | 45.67 | 46.56 | 45.50 | 46.34 | 15,839,771 | -0.06(-0.12%) |
Jan 18, 2023 | 47.16 | 47.38 | 46.22 | 46.40 | 20,185,564 | -0.83(-1.75%) |
Jan 17, 2023 | 46.80 | 47.63 | 46.68 | 47.22 | 30,033,680 | +0.37(+0.78%) |
Jan 13, 2023 | 45.53 | 47.15 | 44.81 | 46.86 | 29,869,206 | +0.78(+1.69%) |
Jan 12, 2023 | 46.05 | 46.44 | 45.57 | 46.08 | 17,338,322 | +0.36(+0.78%) |
Jan 11, 2023 | 45.25 | 45.75 | 44.92 | 45.72 | 18,258,826 | +0.49(+1.08%) |
Jan 10, 2023 | 44.64 | 45.25 | 44.30 | 45.23 | 13,236,545 | +0.61(+1.37%) |
Jan 09, 2023 | 44.95 | 45.36 | 44.55 | 44.62 | 17,835,838 | +0.22(+0.49%) |
Jan 06, 2023 | 44.17 | 44.76 | 43.75 | 44.41 | 17,830,038 | +0.53(+1.20%) |
Jan 05, 2023 | 43.84 | 44.08 | 43.15 | 43.88 | 13,119,334 | -0.20(-0.45%) |
Jan 04, 2023 | 43.69 | 44.62 | 43.49 | 44.08 | 22,904,274 | +1.11(+2.58%) |
Jan 03, 2023 | 42.94 | 43.88 | 42.74 | 42.97 | 20,838,376 | +0.52(+1.22%) |
Dec 30, 2022 | 42.17 | 42.50 | 42.01 | 42.46 | 12,574,144 | +0.07(+0.15%) |
Dec 29, 2022 | 42.09 | 42.47 | 41.91 | 42.39 | 15,045,336 | +0.51(+1.21%) |
Dec 28, 2022 | 41.70 | 42.12 | 41.48 | 41.88 | 13,722,215 | +0.22(+0.52%) |
Dec 27, 2022 | 41.56 | 41.81 | 41.27 | 41.67 | 16,807,166 | +0.12(+0.29%) |
Dec 23, 2022 | 41.30 | 41.64 | 41.19 | 41.55 | 16,133,417 | +0.25(+0.61%) |
Dec 22, 2022 | 41.71 | 41.71 | 40.27 | 41.29 | 26,069,474 | -0.77(-1.83%) |
Dec 21, 2022 | 41.50 | 42.14 | 41.46 | 42.06 | 23,960,900 | +0.94(+2.28%) |
Dec 20, 2022 | 41.44 | 41.82 | 41.11 | 41.12 | 15,342,864 | -0.11(-0.27%) |
Dec 19, 2022 | 41.64 | 41.75 | 40.81 | 41.24 | 19,184,642 | -0.39(-0.95%) |
Dec 16, 2022 | 41.48 | 41.92 | 41.12 | 41.63 | 28,717,930 | -0.25(-0.61%) |
Dec 15, 2022 | 42.32 | 42.48 | 41.42 | 41.88 | 21,522,142 | -1.28(-2.96%) |
Dec 14, 2022 | 43.66 | 44.15 | 42.92 | 43.16 | 17,664,598 | -0.57(-1.31%) |
Dec 13, 2022 | 43.97 | 44.91 | 43.40 | 43.73 | 27,329,666 | +0.77(+1.79%) |
Dec 12, 2022 | 41.91 | 42.99 | 41.63 | 42.96 | 20,288,268 | +0.85(+2.03%) |
Dec 09, 2022 | 41.86 | 42.42 | 41.82 | 42.11 | 14,952,893 | +0.16(+0.38%) |
Dec 08, 2022 | 42.10 | 42.58 | 41.55 | 41.95 | 16,628,412 | +0.02(+0.04%) |
Dec 07, 2022 | 41.90 | 42.62 | 41.59 | 41.93 | 21,603,288 | -0.29(-0.69%) |
Dec 06, 2022 | 42.85 | 43.08 | 41.49 | 42.22 | 23,596,308 | -0.62(-1.45%) |
Dec 05, 2022 | 44.06 | 44.23 | 42.60 | 42.84 | 21,703,028 | -1.50(-3.39%) |
Dec 02, 2022 | 44.38 | 44.54 | 43.94 | 44.34 | 13,578,690 | -0.51(-1.13%) |
Dec 01, 2022 | 45.32 | 45.68 | 44.45 | 44.85 | 21,089,814 | -0.59(-1.30%) |
Nov 30, 2022 | 44.19 | 45.45 | 43.36 | 45.44 | 25,558,562 | +0.79(+1.77%) |
Nov 29, 2022 | 44.33 | 44.96 | 44.31 | 44.65 | 13,068,284 | +0.32(+0.72%) |
Nov 28, 2022 | 44.97 | 45.23 | 43.96 | 44.33 | 20,227,904 | -0.99(-2.20%) |
Nov 25, 2022 | 45.24 | 45.55 | 45.18 | 45.33 | 7,269,506 | +0.05(+0.10%) |
Nov 23, 2022 | 46.31 | 46.44 | 44.91 | 45.28 | 24,357,462 | -1.02(-2.21%) |
Nov 22, 2022 | 46.13 | 46.63 | 46.12 | 46.30 | 13,988,715 | +0.42(+0.92%) |
Nov 21, 2022 | 45.68 | 46.03 | 45.31 | 45.88 | 10,528,380 | +0.21(+0.45%) |
Nov 18, 2022 | 45.74 | 46.06 | 45.20 | 45.68 | 13,726,306 | +0.38(+0.85%) |
Nov 17, 2022 | 44.76 | 45.30 | 44.49 | 45.29 | 12,750,174 | -0.11(-0.25%) |
Nov 16, 2022 | 45.88 | 45.96 | 45.19 | 45.40 | 19,229,384 | -0.62(-1.35%) |
Nov 15, 2022 | 46.77 | 47.33 | 45.51 | 46.02 | 21,129,996 | +0.01(+0.02%) |
Nov 14, 2022 | 46.88 | 46.91 | 46.01 | 46.01 | 20,914,484 | -1.10(-2.33%) |
Nov 11, 2022 | 45.52 | 47.47 | 45.47 | 47.11 | 27,708,838 | +1.66(+3.66%) |
Nov 10, 2022 | 43.84 | 45.76 | 43.70 | 45.45 | 29,714,398 | +2.87(+6.75%) |
Nov 09, 2022 | 42.92 | 43.05 | 42.38 | 42.58 | 14,166,499 | -0.71(-1.65%) |
Nov 08, 2022 | 42.99 | 43.68 | 42.83 | 43.29 | 17,825,618 | +0.37(+0.85%) |
Nov 07, 2022 | 42.69 | 43.05 | 42.44 | 42.92 | 12,559,803 | +0.56(+1.33%) |
Nov 04, 2022 | 41.87 | 42.66 | 41.55 | 42.36 | 16,197,710 | +0.99(+2.41%) |
Nov 03, 2022 | 41.90 | 42.14 | 41.30 | 41.37 | 17,267,724 | -0.90(-2.13%) |
Nov 02, 2022 | 42.80 | 42.26 | 42.27 | 21,875,330 | -0.62(-1.45%) |