Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 40.29 | 41.49 | 40.01 | 41.38 | 53,010,180 | +0.57(+1.40%) |
Jan 30, 2023 | 41.03 | 41.36 | 40.66 | 40.81 | 26,014,722 | -0.22(-0.55%) |
Jan 27, 2023 | 41.44 | 41.55 | 41.02 | 41.03 | 25,403,996 | -0.43(-1.04%) |
Jan 26, 2023 | 41.42 | 41.51 | 40.86 | 41.46 | 41,100,528 | -0.38(-0.92%) |
Jan 25, 2023 | 41.81 | 41.88 | 41.40 | 41.85 | 22,411,500 | +0.33(+0.81%) |
Jan 24, 2023 | 41.71 | 41.74 | 40.99 | 41.51 | 20,294,532 | -0.25(-0.60%) |
Jan 23, 2023 | 41.82 | 42.08 | 41.62 | 41.76 | 20,882,722 | -0.12(-0.29%) |
Jan 20, 2023 | 42.04 | 42.18 | 41.53 | 41.89 | 27,137,664 | +0.14(+0.33%) |
Jan 19, 2023 | 41.52 | 42.03 | 41.45 | 41.75 | 28,659,810 | -0.04(-0.09%) |
Jan 18, 2023 | 42.28 | 42.57 | 41.76 | 41.78 | 36,432,476 | -1.00(-2.34%) |
Jan 17, 2023 | 43.21 | 43.40 | 42.44 | 42.79 | 31,585,626 | -1.64(-3.70%) |
Jan 13, 2023 | 44.10 | 44.72 | 44.09 | 44.43 | 20,181,314 | +0.13(+0.29%) |
Jan 12, 2023 | 43.89 | 44.31 | 43.25 | 44.30 | 25,126,536 | +0.24(+0.55%) |
Jan 11, 2023 | 44.29 | 44.33 | 43.51 | 44.06 | 24,786,820 | -0.16(-0.36%) |
Jan 10, 2023 | 44.89 | 45.00 | 43.99 | 44.22 | 31,457,408 | -0.71(-1.59%) |
Jan 09, 2023 | 46.47 | 46.67 | 44.86 | 44.93 | 33,183,184 | -2.35(-4.97%) |
Jan 06, 2023 | 46.41 | 47.91 | 46.02 | 47.28 | 31,917,892 | +1.17(+2.54%) |
Jan 05, 2023 | 46.17 | 46.42 | 45.42 | 46.11 | 21,598,392 | -0.44(-0.94%) |
Jan 04, 2023 | 46.69 | 47.01 | 45.98 | 46.55 | 23,482,686 | -1.05(-2.20%) |
Jan 03, 2023 | 47.36 | 47.66 | 47.19 | 47.60 | 16,800,416 | +0.02(+0.04%) |
Dec 30, 2022 | 47.62 | 47.73 | 47.12 | 47.58 | 12,273,659 | -0.08(-0.18%) |
Dec 29, 2022 | 47.37 | 47.97 | 47.34 | 47.66 | 9,661,156 | +0.49(+1.04%) |
Dec 28, 2022 | 47.40 | 47.72 | 47.12 | 47.17 | 10,827,042 | -0.31(-0.65%) |
Dec 27, 2022 | 48.15 | 48.22 | 47.40 | 47.47 | 13,444,227 | -0.65(-1.35%) |
Dec 23, 2022 | 47.87 | 48.24 | 47.58 | 48.12 | 11,487,826 | +0.18(+0.37%) |
Dec 22, 2022 | 47.73 | 48.00 | 47.31 | 47.95 | 15,963,539 | -0.02(-0.04%) |
Dec 21, 2022 | 47.91 | 48.43 | 47.54 | 47.97 | 13,907,911 | +0.32(+0.66%) |
Dec 20, 2022 | 47.55 | 47.83 | 47.21 | 47.65 | 13,388,318 | -0.04(-0.08%) |
Dec 19, 2022 | 47.84 | 48.11 | 47.07 | 47.69 | 17,317,942 | -0.04(-0.08%) |
Dec 16, 2022 | 49.22 | 49.34 | 47.73 | 47.73 | 70,747,232 | -2.05(-4.12%) |
Dec 15, 2022 | 50.20 | 50.54 | 49.58 | 49.78 | 23,330,852 | -0.81(-1.60%) |
Dec 14, 2022 | 49.34 | 51.00 | 49.12 | 50.59 | 39,045,220 | +1.31(+2.66%) |
Dec 13, 2022 | 49.30 | 50.18 | 49.10 | 49.28 | 31,741,424 | +0.84(+1.74%) |
Dec 12, 2022 | 48.39 | 48.83 | 48.05 | 48.43 | 19,954,778 | +0.41(+0.85%) |
Dec 09, 2022 | 48.05 | 49.06 | 47.94 | 48.02 | 21,468,430 | -0.06(-0.12%) |
Dec 08, 2022 | 46.59 | 48.16 | 46.44 | 48.08 | 28,124,600 | +1.43(+3.07%) |
Dec 07, 2022 | 46.19 | 47.49 | 46.19 | 46.65 | 17,156,000 | +0.49(+1.07%) |
Dec 06, 2022 | 47.05 | 47.21 | 45.66 | 46.16 | 23,463,790 | -0.95(-2.01%) |
Dec 05, 2022 | 47.27 | 47.38 | 46.75 | 47.10 | 19,342,140 | -0.17(-0.35%) |
Dec 02, 2022 | 46.95 | 47.66 | 46.87 | 47.27 | 18,181,666 | -0.16(-0.33%) |
Dec 01, 2022 | 46.71 | 47.50 | 46.69 | 47.43 | 25,406,228 | +0.88(+1.90%) |
Nov 30, 2022 | 46.09 | 46.55 | 45.53 | 46.55 | 38,308,644 | +0.59(+1.29%) |
Nov 29, 2022 | 45.96 | 46.12 | 45.59 | 45.95 | 18,481,750 | -0.07(-0.16%) |
Nov 28, 2022 | 45.66 | 46.18 | 45.55 | 46.03 | 22,298,168 | +0.33(+0.73%) |
Nov 25, 2022 | 45.43 | 45.70 | 45.34 | 45.69 | 7,293,453 | +0.33(+0.74%) |
Nov 23, 2022 | 45.46 | 45.70 | 45.05 | 45.36 | 11,536,094 | -0.21(-0.47%) |
Nov 22, 2022 | 44.88 | 45.73 | 44.79 | 45.57 | 17,623,776 | +0.84(+1.87%) |
Nov 21, 2022 | 44.66 | 44.83 | 44.31 | 44.74 | 15,869,303 | -0.05(-0.10%) |
Nov 18, 2022 | 45.16 | 45.34 | 44.45 | 44.78 | 22,257,710 | -0.09(-0.21%) |
Nov 17, 2022 | 44.38 | 45.03 | 44.13 | 44.87 | 14,254,663 | +0.26(+0.58%) |
Nov 16, 2022 | 45.31 | 45.55 | 44.61 | 44.61 | 17,036,950 | -0.48(-1.07%) |
Nov 15, 2022 | 45.81 | 45.98 | 44.74 | 45.10 | 27,396,102 | -0.62(-1.36%) |
Nov 14, 2022 | 44.56 | 46.26 | 44.50 | 45.72 | 28,156,000 | +1.52(+3.45%) |
Nov 11, 2022 | 43.70 | 44.29 | 43.00 | 44.20 | 22,519,788 | +0.20(+0.46%) |
Nov 10, 2022 | 44.13 | 44.34 | 43.50 | 43.99 | 22,054,034 | +0.61(+1.41%) |
Nov 09, 2022 | 43.79 | 44.10 | 43.36 | 43.38 | 16,526,901 | -0.58(-1.33%) |
Nov 08, 2022 | 43.68 | 44.34 | 43.40 | 43.96 | 19,442,616 | +0.24(+0.55%) |
Nov 07, 2022 | 43.79 | 44.24 | 43.41 | 43.72 | 21,866,930 | -0.12(-0.28%) |
Nov 04, 2022 | 44.08 | 44.14 | 43.28 | 43.84 | 27,089,114 | +0.60(+1.40%) |
Nov 03, 2022 | 43.05 | 43.45 | 42.86 | 43.24 | 21,673,408 | -0.09(-0.21%) |
Nov 02, 2022 | 43.98 | 43.33 | 28,034,232 | -0.87(-1.96%) |