Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 43.38 | 44.76 | 43.22 | 44.68 | 4,776,377 | +1.91(+4.47%) |
Jan 30, 2023 | 42.57 | 43.17 | 42.57 | 42.77 | 2,669,991 | -0.04(-0.09%) |
Jan 27, 2023 | 42.68 | 43.17 | 42.57 | 42.81 | 1,904,296 | -0.03(-0.07%) |
Jan 26, 2023 | 42.98 | 43.18 | 42.37 | 42.84 | 2,506,701 | +0.14(+0.32%) |
Jan 25, 2023 | 42.39 | 42.80 | 42.01 | 42.70 | 2,966,809 | -0.19(-0.43%) |
Jan 24, 2023 | 42.53 | 43.21 | 42.06 | 42.89 | 4,271,036 | +0.41(+0.97%) |
Jan 23, 2023 | 41.80 | 42.48 | 41.64 | 42.48 | 3,701,874 | +0.70(+1.67%) |
Jan 20, 2023 | 41.22 | 41.85 | 40.99 | 41.78 | 5,316,253 | +0.65(+1.57%) |
Jan 19, 2023 | 42.34 | 42.34 | 41.11 | 41.13 | 4,938,357 | -1.58(-3.70%) |
Jan 18, 2023 | 44.80 | 44.81 | 42.58 | 42.71 | 5,391,119 | -1.87(-4.20%) |
Jan 17, 2023 | 45.06 | 45.28 | 44.46 | 44.59 | 3,688,353 | -0.43(-0.96%) |
Jan 13, 2023 | 44.20 | 45.20 | 44.17 | 45.02 | 2,880,460 | +0.61(+1.37%) |
Jan 12, 2023 | 44.65 | 44.82 | 44.09 | 44.41 | 3,337,774 | +0.06(+0.13%) |
Jan 11, 2023 | 43.58 | 44.41 | 43.45 | 44.35 | 5,400,814 | +1.17(+2.70%) |
Jan 10, 2023 | 42.94 | 43.27 | 42.38 | 43.18 | 3,485,782 | +0.49(+1.15%) |
Jan 09, 2023 | 42.51 | 43.38 | 42.18 | 42.69 | 3,448,928 | +0.36(+0.86%) |
Jan 06, 2023 | 41.09 | 42.54 | 40.95 | 42.33 | 2,778,395 | +1.57(+3.85%) |
Jan 05, 2023 | 40.74 | 41.30 | 40.36 | 40.76 | 3,964,624 | -0.49(-1.19%) |
Jan 04, 2023 | 41.58 | 41.79 | 40.96 | 41.25 | 3,558,035 | +0.41(+1.01%) |
Jan 03, 2023 | 41.16 | 41.31 | 40.38 | 40.84 | 2,920,354 | +0.35(+0.87%) |
Dec 30, 2022 | 40.65 | 40.92 | 40.07 | 40.48 | 2,291,338 | -0.59(-1.43%) |
Dec 29, 2022 | 40.63 | 41.21 | 40.36 | 41.07 | 2,003,474 | +0.87(+2.17%) |
Dec 28, 2022 | 41.06 | 41.25 | 40.18 | 40.20 | 2,146,984 | -0.89(-2.17%) |
Dec 27, 2022 | 40.91 | 41.62 | 40.84 | 41.09 | 2,271,109 | +0.08(+0.19%) |
Dec 23, 2022 | 40.76 | 41.04 | 40.51 | 41.01 | 1,910,545 | +0.11(+0.26%) |
Dec 22, 2022 | 40.77 | 41.24 | 40.27 | 40.91 | 2,939,841 | -0.40(-0.97%) |
Dec 21, 2022 | 40.95 | 41.44 | 40.79 | 41.31 | 2,627,566 | +0.89(+2.20%) |
Dec 20, 2022 | 40.41 | 40.68 | 40.29 | 40.42 | 2,977,768 | -0.13(-0.31%) |
Dec 19, 2022 | 40.88 | 41.16 | 40.23 | 40.55 | 3,293,035 | -0.24(-0.60%) |
Dec 16, 2022 | 41.00 | 41.23 | 40.57 | 40.79 | 5,949,325 | -0.69(-1.67%) |
Dec 15, 2022 | 42.15 | 42.30 | 41.10 | 41.48 | 4,520,575 | -1.31(-3.06%) |
Dec 14, 2022 | 43.57 | 43.60 | 42.35 | 42.79 | 4,140,043 | -0.51(-1.17%) |
Dec 13, 2022 | 43.69 | 43.97 | 42.79 | 43.30 | 6,156,970 | +1.04(+2.45%) |
Dec 12, 2022 | 41.63 | 42.31 | 41.41 | 42.27 | 3,678,088 | +0.23(+0.56%) |
Dec 09, 2022 | 42.36 | 42.56 | 41.96 | 42.03 | 3,137,287 | -0.44(-1.04%) |
Dec 08, 2022 | 42.25 | 42.75 | 42.13 | 42.47 | 2,583,482 | +0.38(+0.91%) |
Dec 07, 2022 | 42.06 | 42.61 | 41.77 | 42.09 | 4,067,283 | +0.06(+0.14%) |
Dec 06, 2022 | 42.84 | 42.94 | 41.51 | 42.03 | 2,564,086 | -0.72(-1.69%) |
Dec 05, 2022 | 42.96 | 43.03 | 42.21 | 42.76 | 3,813,745 | -0.90(-2.06%) |
Dec 02, 2022 | 43.13 | 43.97 | 42.91 | 43.65 | 3,947,745 | -0.24(-0.56%) |
Dec 01, 2022 | 43.79 | 44.18 | 43.38 | 43.90 | 4,463,973 | +0.60(+1.38%) |
Nov 30, 2022 | 42.37 | 43.37 | 41.18 | 43.30 | 8,936,407 | +0.78(+1.84%) |
Nov 29, 2022 | 42.18 | 42.73 | 42.09 | 42.52 | 3,336,411 | +0.21(+0.48%) |
Nov 28, 2022 | 42.84 | 43.19 | 42.15 | 42.32 | 2,426,404 | -0.88(-2.04%) |
Nov 25, 2022 | 43.19 | 43.39 | 43.09 | 43.19 | 1,009,435 | +0.05(+0.11%) |
Nov 23, 2022 | 43.10 | 43.61 | 42.80 | 43.15 | 2,667,939 | +0.12(+0.27%) |
Nov 22, 2022 | 43.23 | 43.28 | 42.74 | 43.03 | 3,198,981 | +0.15(+0.34%) |
Nov 21, 2022 | 42.87 | 43.04 | 42.60 | 42.88 | 2,535,308 | -0.03(-0.07%) |
Nov 18, 2022 | 42.92 | 43.21 | 42.36 | 42.91 | 4,373,168 | +0.86(+2.04%) |
Nov 17, 2022 | 42.25 | 42.33 | 41.16 | 42.05 | 3,150,175 | -0.80(-1.87%) |
Nov 16, 2022 | 43.33 | 43.48 | 42.54 | 42.85 | 3,005,210 | -0.48(-1.10%) |
Nov 15, 2022 | 43.50 | 43.86 | 42.84 | 43.33 | 3,201,306 | +0.72(+1.70%) |
Nov 14, 2022 | 43.00 | 43.41 | 42.59 | 42.61 | 3,819,302 | -0.81(-1.87%) |
Nov 11, 2022 | 42.40 | 43.72 | 42.21 | 43.42 | 4,872,138 | +0.94(+2.21%) |
Nov 10, 2022 | 41.36 | 42.73 | 41.23 | 42.48 | 6,001,274 | +3.07(+7.78%) |
Nov 09, 2022 | 40.12 | 40.41 | 39.35 | 39.41 | 2,869,060 | -1.05(-2.58%) |
Nov 08, 2022 | 40.24 | 40.92 | 39.97 | 40.46 | 3,438,808 | +0.36(+0.90%) |
Nov 07, 2022 | 39.48 | 40.18 | 39.20 | 40.10 | 3,817,869 | +0.74(+1.89%) |
Nov 04, 2022 | 39.30 | 39.44 | 38.53 | 39.35 | 3,480,521 | +0.89(+2.31%) |
Nov 03, 2022 | 37.22 | 38.85 | 37.07 | 38.47 | 4,370,991 | +0.24(+0.64%) |
Nov 02, 2022 | 38.82 | 38.20 | 38.22 | 6,015,023 | -0.58(-1.49%) |