Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 44.33 | 44.97 | 44.01 | 44.77 | 4,198,851 | +0.43(+0.98%) |
Jan 30, 2023 | 44.48 | 44.75 | 44.29 | 44.34 | 730,500 | -0.23(-0.51%) |
Jan 27, 2023 | 44.49 | 44.82 | 44.36 | 44.56 | 888,193 | +0.35(+0.78%) |
Jan 26, 2023 | 44.25 | 44.32 | 43.96 | 44.22 | 863,726 | +0.12(+0.28%) |
Jan 25, 2023 | 43.99 | 44.29 | 43.83 | 44.10 | 775,890 | +0.02(+0.04%) |
Jan 24, 2023 | 43.83 | 44.38 | 43.73 | 44.08 | 872,090 | +0.05(+0.11%) |
Jan 23, 2023 | 43.97 | 44.41 | 43.75 | 44.03 | 631,178 | +0.00(+0.00%) |
Jan 20, 2023 | 43.55 | 44.03 | 43.27 | 44.03 | 762,336 | +0.36(+0.83%) |
Jan 19, 2023 | 43.75 | 44.12 | 43.64 | 43.67 | 771,019 | -0.32(-0.72%) |
Jan 18, 2023 | 44.69 | 44.69 | 43.81 | 43.98 | 674,428 | -0.64(-1.42%) |
Jan 17, 2023 | 44.62 | 44.81 | 44.43 | 44.62 | 1,227,947 | +0.17(+0.38%) |
Jan 13, 2023 | 44.47 | 44.75 | 44.32 | 44.45 | 797,512 | -0.45(-1.00%) |
Jan 12, 2023 | 44.55 | 45.06 | 44.26 | 44.90 | 543,218 | +0.61(+1.37%) |
Jan 11, 2023 | 43.18 | 44.40 | 43.18 | 44.29 | 1,231,960 | +1.33(+3.09%) |
Jan 10, 2023 | 43.36 | 43.47 | 42.78 | 42.97 | 1,330,763 | -0.55(-1.27%) |
Jan 09, 2023 | 43.10 | 43.70 | 43.10 | 43.52 | 1,066,502 | -0.05(-0.11%) |
Jan 06, 2023 | 43.28 | 43.84 | 43.24 | 43.56 | 815,327 | +0.40(+0.93%) |
Jan 05, 2023 | 43.20 | 43.21 | 42.68 | 43.16 | 710,315 | -0.36(-0.82%) |
Jan 04, 2023 | 43.17 | 44.10 | 43.17 | 43.52 | 1,562,094 | +0.50(+1.17%) |
Jan 03, 2023 | 43.56 | 43.56 | 42.85 | 43.01 | 1,247,906 | +0.24(+0.57%) |
Dec 30, 2022 | 42.65 | 42.89 | 42.24 | 42.77 | 745,953 | +0.00(+0.00%) |
Dec 29, 2022 | 42.57 | 42.88 | 42.54 | 42.77 | 622,059 | +0.36(+0.86%) |
Dec 28, 2022 | 42.91 | 43.10 | 42.31 | 42.40 | 564,959 | -0.49(-1.13%) |
Dec 27, 2022 | 43.12 | 43.13 | 42.69 | 42.89 | 525,138 | -0.11(-0.26%) |
Dec 23, 2022 | 42.54 | 43.00 | 42.35 | 43.00 | 444,607 | +0.47(+1.10%) |
Dec 22, 2022 | 42.63 | 42.82 | 41.79 | 42.54 | 659,301 | -0.29(-0.68%) |
Dec 21, 2022 | 42.81 | 43.17 | 42.64 | 42.83 | 821,721 | +0.39(+0.93%) |
Dec 20, 2022 | 42.21 | 42.59 | 41.85 | 42.43 | 970,726 | +0.21(+0.49%) |
Dec 19, 2022 | 42.33 | 42.66 | 41.96 | 42.23 | 1,099,454 | -0.18(-0.42%) |
Dec 16, 2022 | 42.48 | 43.10 | 41.80 | 42.40 | 2,428,404 | -0.79(-1.82%) |
Dec 15, 2022 | 42.78 | 43.54 | 42.62 | 43.19 | 946,527 | +0.07(+0.17%) |
Dec 14, 2022 | 43.39 | 43.72 | 42.96 | 43.12 | 1,653,961 | -0.34(-0.77%) |
Dec 13, 2022 | 44.19 | 44.28 | 43.16 | 43.45 | 1,450,802 | -0.07(-0.17%) |
Dec 12, 2022 | 43.12 | 43.55 | 42.91 | 43.53 | 1,044,887 | +0.44(+1.02%) |
Dec 09, 2022 | 42.97 | 43.31 | 42.81 | 43.09 | 813,525 | +0.02(+0.04%) |
Dec 08, 2022 | 42.81 | 43.23 | 42.81 | 43.07 | 1,086,654 | +0.31(+0.72%) |
Dec 07, 2022 | 42.85 | 43.26 | 42.71 | 42.76 | 737,986 | -0.16(-0.37%) |
Dec 06, 2022 | 42.82 | 43.07 | 42.75 | 42.92 | 773,901 | +0.16(+0.37%) |
Dec 05, 2022 | 42.88 | 43.14 | 42.63 | 42.76 | 535,866 | -0.42(-0.97%) |
Dec 02, 2022 | 42.80 | 43.38 | 42.69 | 43.18 | 625,806 | +0.04(+0.09%) |
Dec 01, 2022 | 43.42 | 43.66 | 42.78 | 43.14 | 846,633 | -0.19(-0.43%) |
Nov 30, 2022 | 42.11 | 43.35 | 41.86 | 43.33 | 1,355,579 | +0.99(+2.34%) |
Nov 29, 2022 | 41.77 | 42.37 | 41.60 | 42.34 | 1,013,290 | +0.51(+1.23%) |
Nov 28, 2022 | 42.83 | 43.00 | 41.73 | 41.83 | 1,262,009 | -1.21(-2.80%) |
Nov 25, 2022 | 42.72 | 43.05 | 42.68 | 43.03 | 392,867 | +0.31(+0.72%) |
Nov 23, 2022 | 43.13 | 43.29 | 42.48 | 42.72 | 985,923 | -0.53(-1.23%) |
Nov 22, 2022 | 42.91 | 43.32 | 42.83 | 43.26 | 1,364,699 | +0.35(+0.81%) |
Nov 21, 2022 | 42.47 | 42.92 | 42.38 | 42.91 | 909,764 | +0.36(+0.86%) |
Nov 18, 2022 | 42.80 | 42.88 | 42.25 | 42.55 | 1,131,487 | +0.18(+0.42%) |
Nov 17, 2022 | 41.47 | 42.38 | 41.26 | 42.37 | 1,267,340 | +0.40(+0.96%) |
Nov 16, 2022 | 41.99 | 42.30 | 41.85 | 41.97 | 1,172,393 | -0.16(-0.38%) |
Nov 15, 2022 | 42.24 | 42.41 | 41.69 | 42.12 | 1,149,624 | +0.32(+0.76%) |
Nov 14, 2022 | 41.73 | 42.35 | 41.64 | 41.81 | 1,353,365 | -0.07(-0.16%) |
Nov 11, 2022 | 42.75 | 42.75 | 41.80 | 41.87 | 1,111,609 | -0.62(-1.45%) |
Nov 10, 2022 | 42.08 | 42.75 | 41.57 | 42.49 | 1,348,409 | +1.47(+3.58%) |
Nov 09, 2022 | 40.44 | 41.53 | 40.26 | 41.02 | 1,640,488 | +0.46(+1.13%) |
Nov 08, 2022 | 40.37 | 40.76 | 40.14 | 40.56 | 977,325 | +0.28(+0.70%) |
Nov 07, 2022 | 40.18 | 40.50 | 39.98 | 40.28 | 1,061,412 | +0.15(+0.37%) |
Nov 04, 2022 | 40.03 | 40.75 | 39.33 | 40.13 | 1,462,551 | +0.28(+0.70%) |
Nov 03, 2022 | 39.14 | 39.99 | 38.56 | 39.85 | 1,195,864 | +0.36(+0.92%) |
Nov 02, 2022 | 39.40 | 39.49 | 1,436,162 | -0.03(-0.07%) |