Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 50.47 | 51.14 | 50.31 | 51.13 | 3,851,661 | +0.45(+0.89%) |
Jan 30, 2023 | 51.29 | 51.73 | 50.62 | 50.68 | 2,715,842 | -0.81(-1.57%) |
Jan 27, 2023 | 51.43 | 51.74 | 50.98 | 51.48 | 2,237,972 | -0.21(-0.40%) |
Jan 26, 2023 | 52.32 | 52.36 | 51.31 | 51.69 | 1,955,668 | -0.73(-1.40%) |
Jan 25, 2023 | 51.55 | 52.57 | 51.34 | 52.42 | 2,288,868 | +0.53(+1.03%) |
Jan 24, 2023 | 50.69 | 51.93 | 50.45 | 51.89 | 2,885,231 | +0.84(+1.65%) |
Jan 23, 2023 | 50.38 | 51.09 | 50.20 | 51.05 | 2,798,948 | +0.14(+0.27%) |
Jan 20, 2023 | 49.94 | 50.95 | 49.62 | 50.91 | 2,315,952 | +0.66(+1.32%) |
Jan 19, 2023 | 49.33 | 50.64 | 49.22 | 50.25 | 3,072,356 | +1.03(+2.10%) |
Jan 18, 2023 | 49.91 | 50.20 | 49.07 | 49.22 | 2,706,441 | -0.19(-0.38%) |
Jan 17, 2023 | 50.24 | 50.33 | 49.14 | 49.41 | 2,906,849 | -1.24(-2.45%) |
Jan 13, 2023 | 49.96 | 50.82 | 49.84 | 50.65 | 3,222,949 | +0.69(+1.38%) |
Jan 12, 2023 | 50.15 | 50.32 | 48.98 | 49.96 | 3,144,104 | +0.59(+1.19%) |
Jan 11, 2023 | 50.02 | 50.20 | 48.95 | 49.37 | 3,603,493 | -0.63(-1.27%) |
Jan 10, 2023 | 49.55 | 50.03 | 49.26 | 50.01 | 2,646,621 | +0.48(+0.97%) |
Jan 09, 2023 | 50.33 | 50.79 | 49.42 | 49.53 | 2,770,423 | -0.52(-1.03%) |
Jan 06, 2023 | 49.92 | 50.55 | 49.36 | 50.04 | 3,298,626 | +0.68(+1.38%) |
Jan 05, 2023 | 49.48 | 49.61 | 48.65 | 49.36 | 3,467,158 | -0.86(-1.71%) |
Jan 04, 2023 | 49.39 | 50.48 | 49.25 | 50.22 | 4,695,691 | +1.74(+3.58%) |
Jan 03, 2023 | 47.82 | 49.01 | 47.77 | 48.49 | 3,156,918 | +1.42(+3.02%) |
Dec 30, 2022 | 47.23 | 47.44 | 46.67 | 47.06 | 2,051,402 | -0.14(-0.31%) |
Dec 29, 2022 | 47.40 | 47.76 | 47.14 | 47.21 | 1,996,856 | +0.11(+0.23%) |
Dec 28, 2022 | 48.15 | 48.31 | 47.01 | 47.10 | 2,009,666 | -1.37(-2.82%) |
Dec 27, 2022 | 47.80 | 48.97 | 47.60 | 48.47 | 2,305,848 | +0.83(+1.75%) |
Dec 23, 2022 | 47.09 | 47.92 | 46.44 | 47.63 | 2,291,447 | +0.77(+1.64%) |
Dec 22, 2022 | 46.71 | 47.30 | 46.29 | 46.87 | 2,559,179 | -0.48(-1.01%) |
Dec 21, 2022 | 47.44 | 47.92 | 47.17 | 47.34 | 2,211,275 | +0.24(+0.52%) |
Dec 20, 2022 | 46.19 | 47.46 | 46.14 | 47.10 | 3,147,877 | +1.57(+3.44%) |
Dec 19, 2022 | 46.20 | 46.55 | 45.25 | 45.53 | 2,382,864 | -0.69(-1.49%) |
Dec 16, 2022 | 45.53 | 46.77 | 45.36 | 46.22 | 4,908,341 | +0.53(+1.17%) |
Dec 15, 2022 | 46.39 | 46.57 | 45.65 | 45.69 | 2,809,369 | -1.95(-4.09%) |
Dec 14, 2022 | 47.58 | 48.29 | 47.02 | 47.63 | 2,606,806 | -0.22(-0.45%) |
Dec 13, 2022 | 47.84 | 48.37 | 46.71 | 47.85 | 3,861,863 | +1.42(+3.06%) |
Dec 12, 2022 | 45.54 | 46.46 | 45.40 | 46.43 | 2,563,641 | +0.34(+0.73%) |
Dec 09, 2022 | 47.07 | 47.45 | 46.06 | 46.10 | 2,348,689 | -0.77(-1.64%) |
Dec 08, 2022 | 47.39 | 47.63 | 46.70 | 46.87 | 2,331,453 | -0.11(-0.23%) |
Dec 07, 2022 | 46.44 | 47.31 | 46.31 | 46.97 | 4,153,578 | +1.00(+2.17%) |
Dec 06, 2022 | 46.20 | 46.34 | 45.53 | 45.98 | 4,400,684 | +0.40(+0.87%) |
Dec 05, 2022 | 46.59 | 46.65 | 45.31 | 45.58 | 2,729,505 | -1.29(-2.74%) |
Dec 02, 2022 | 46.22 | 47.10 | 45.81 | 46.87 | 2,348,385 | -0.36(-0.77%) |
Dec 01, 2022 | 46.81 | 47.56 | 46.36 | 47.23 | 5,421,637 | +1.63(+3.57%) |
Nov 30, 2022 | 45.50 | 46.17 | 44.51 | 45.60 | 3,565,438 | +0.80(+1.78%) |
Nov 29, 2022 | 44.05 | 44.96 | 43.93 | 44.80 | 5,123,388 | +1.32(+3.04%) |
Nov 28, 2022 | 44.49 | 45.14 | 43.46 | 43.48 | 2,960,673 | -1.30(-2.91%) |
Nov 25, 2022 | 44.83 | 45.25 | 44.67 | 44.78 | 1,047,238 | +0.05(+0.12%) |
Nov 23, 2022 | 44.07 | 44.90 | 43.65 | 44.73 | 2,620,068 | +0.61(+1.38%) |
Nov 22, 2022 | 43.01 | 44.15 | 42.77 | 44.12 | 3,169,418 | +1.59(+3.74%) |
Nov 21, 2022 | 42.60 | 43.01 | 41.68 | 42.53 | 1,927,558 | -0.33(-0.78%) |
Nov 18, 2022 | 42.39 | 43.00 | 42.11 | 42.86 | 2,814,309 | +0.46(+1.08%) |
Nov 17, 2022 | 41.94 | 42.47 | 41.80 | 42.40 | 2,377,892 | -0.48(-1.13%) |
Nov 16, 2022 | 43.03 | 43.55 | 42.74 | 42.89 | 2,322,320 | -0.31(-0.71%) |
Nov 15, 2022 | 44.00 | 44.18 | 42.84 | 43.19 | 3,040,856 | -0.47(-1.07%) |
Nov 14, 2022 | 43.40 | 44.23 | 43.40 | 43.66 | 3,023,977 | -0.07(-0.16%) |
Nov 11, 2022 | 42.89 | 43.89 | 42.40 | 43.73 | 5,091,619 | +0.95(+2.23%) |
Nov 10, 2022 | 41.48 | 42.99 | 41.31 | 42.78 | 5,494,290 | +3.11(+7.83%) |
Nov 09, 2022 | 40.86 | 41.34 | 39.40 | 39.67 | 7,447,171 | -1.29(-3.16%) |
Nov 08, 2022 | 38.76 | 41.98 | 38.33 | 40.97 | 7,294,655 | +2.28(+5.90%) |
Nov 07, 2022 | 39.41 | 39.49 | 37.90 | 38.69 | 4,056,113 | -0.30(-0.76%) |
Nov 04, 2022 | 38.77 | 39.10 | 36.65 | 38.98 | 7,976,951 | +2.09(+5.67%) |
Nov 03, 2022 | 37.46 | 38.10 | 36.84 | 36.89 | 3,703,825 | -1.10(-2.88%) |
Nov 02, 2022 | 41.31 | 41.52 | 37.85 | 37.99 | 4,716,399 | -3.11(-7.56%) |