Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 47.31 | 47.93 | 47.20 | 47.88 | 4,503,259 | +0.59(+1.25%) |
Jan 30, 2023 | 46.74 | 48.25 | 46.73 | 47.29 | 4,203,628 | -0.11(-0.22%) |
Jan 27, 2023 | 47.37 | 48.07 | 47.28 | 47.40 | 4,033,424 | -0.15(-0.33%) |
Jan 26, 2023 | 47.84 | 47.85 | 46.58 | 47.55 | 4,293,614 | +0.22(+0.47%) |
Jan 25, 2023 | 44.95 | 47.46 | 44.80 | 47.33 | 6,157,313 | +2.17(+4.80%) |
Jan 24, 2023 | 45.73 | 45.87 | 44.98 | 45.16 | 5,026,404 | -0.94(-2.04%) |
Jan 23, 2023 | 45.40 | 46.27 | 45.05 | 46.10 | 3,364,514 | +0.97(+2.14%) |
Jan 20, 2023 | 44.26 | 45.20 | 44.05 | 45.13 | 3,551,321 | +1.08(+2.46%) |
Jan 19, 2023 | 44.16 | 44.43 | 43.47 | 44.05 | 5,806,276 | -0.43(-0.96%) |
Jan 18, 2023 | 45.46 | 45.84 | 44.45 | 44.48 | 3,544,855 | -0.76(-1.69%) |
Jan 17, 2023 | 44.72 | 45.57 | 44.54 | 45.24 | 5,390,587 | +0.49(+1.10%) |
Jan 13, 2023 | 44.22 | 44.79 | 43.95 | 44.75 | 3,234,290 | -0.16(-0.37%) |
Jan 12, 2023 | 45.20 | 45.27 | 44.32 | 44.91 | 3,941,157 | -0.17(-0.39%) |
Jan 11, 2023 | 44.20 | 45.16 | 44.03 | 45.08 | 5,641,428 | +1.47(+3.37%) |
Jan 10, 2023 | 41.90 | 43.65 | 41.90 | 43.61 | 4,582,536 | +1.52(+3.61%) |
Jan 09, 2023 | 43.30 | 43.95 | 42.02 | 42.10 | 7,329,614 | -1.54(-3.52%) |
Jan 06, 2023 | 42.19 | 43.96 | 41.65 | 43.63 | 5,472,871 | +1.94(+4.66%) |
Jan 05, 2023 | 41.60 | 41.94 | 41.14 | 41.69 | 3,874,863 | +0.01(+0.02%) |
Jan 04, 2023 | 41.39 | 41.92 | 40.90 | 41.68 | 3,869,062 | +0.91(+2.23%) |
Jan 03, 2023 | 40.70 | 41.27 | 40.18 | 40.77 | 4,646,613 | +0.66(+1.64%) |
Dec 30, 2022 | 39.89 | 40.13 | 39.64 | 40.11 | 4,580,313 | -0.34(-0.84%) |
Dec 29, 2022 | 38.95 | 40.55 | 38.95 | 40.45 | 6,601,016 | +1.84(+4.76%) |
Dec 28, 2022 | 38.75 | 39.08 | 38.46 | 38.61 | 3,671,165 | -0.15(-0.40%) |
Dec 27, 2022 | 38.80 | 39.05 | 38.40 | 38.77 | 4,087,440 | -0.09(-0.22%) |
Dec 23, 2022 | 38.56 | 39.01 | 38.23 | 38.86 | 2,503,191 | +0.05(+0.12%) |
Dec 22, 2022 | 39.30 | 39.38 | 38.19 | 38.81 | 4,065,092 | -1.12(-2.81%) |
Dec 21, 2022 | 39.92 | 40.14 | 39.67 | 39.93 | 4,186,947 | +0.30(+0.76%) |
Dec 20, 2022 | 40.08 | 40.11 | 39.32 | 39.63 | 4,417,821 | -0.36(-0.90%) |
Dec 19, 2022 | 39.74 | 40.06 | 39.31 | 39.99 | 8,081,867 | +0.33(+0.83%) |
Dec 16, 2022 | 40.66 | 40.77 | 39.29 | 39.66 | 15,053,867 | -1.25(-3.05%) |
Dec 15, 2022 | 41.65 | 41.73 | 40.64 | 40.91 | 5,342,136 | -1.41(-3.34%) |
Dec 14, 2022 | 42.18 | 42.84 | 41.50 | 42.32 | 5,850,846 | +0.03(+0.07%) |
Dec 13, 2022 | 43.88 | 44.36 | 41.90 | 42.29 | 5,846,865 | +0.00(+0.00%) |
Dec 12, 2022 | 42.27 | 42.30 | 41.68 | 42.29 | 4,380,581 | +0.08(+0.18%) |
Dec 09, 2022 | 42.11 | 42.61 | 41.89 | 42.21 | 4,221,811 | -0.23(-0.55%) |
Dec 08, 2022 | 42.08 | 42.72 | 41.84 | 42.44 | 3,985,383 | +0.70(+1.67%) |
Dec 07, 2022 | 41.69 | 42.48 | 41.55 | 41.75 | 5,720,417 | -0.18(-0.44%) |
Dec 06, 2022 | 42.30 | 42.39 | 41.34 | 41.93 | 8,985,511 | -0.57(-1.34%) |
Dec 05, 2022 | 43.38 | 43.45 | 42.39 | 42.50 | 4,798,477 | -1.22(-2.79%) |
Dec 02, 2022 | 43.34 | 43.96 | 42.93 | 43.72 | 4,484,744 | +0.04(+0.09%) |
Dec 01, 2022 | 43.88 | 44.58 | 43.58 | 43.68 | 4,947,432 | -0.27(-0.62%) |
Nov 30, 2022 | 42.41 | 44.14 | 42.10 | 43.95 | 9,178,817 | +1.83(+4.34%) |
Nov 29, 2022 | 42.92 | 42.98 | 41.98 | 42.12 | 4,594,044 | -0.54(-1.26%) |
Nov 28, 2022 | 43.31 | 43.68 | 42.59 | 42.66 | 6,107,923 | -0.68(-1.58%) |
Nov 25, 2022 | 42.99 | 43.51 | 42.89 | 43.35 | 2,420,768 | -0.18(-0.42%) |
Nov 23, 2022 | 43.65 | 44.06 | 43.41 | 43.53 | 5,176,220 | +0.10(+0.22%) |
Nov 22, 2022 | 43.19 | 43.46 | 42.74 | 43.43 | 3,962,158 | +0.38(+0.89%) |
Nov 21, 2022 | 43.66 | 43.89 | 42.87 | 43.05 | 4,256,028 | -0.91(-2.08%) |
Nov 18, 2022 | 44.39 | 44.42 | 43.54 | 43.96 | 3,940,342 | +0.20(+0.46%) |
Nov 17, 2022 | 42.98 | 43.93 | 42.90 | 43.76 | 3,763,849 | -0.02(-0.04%) |
Nov 16, 2022 | 44.54 | 44.71 | 43.61 | 43.78 | 5,468,859 | -1.47(-3.25%) |
Nov 15, 2022 | 45.30 | 45.36 | 44.30 | 45.25 | 5,680,252 | +1.07(+2.42%) |
Nov 14, 2022 | 44.60 | 45.12 | 44.13 | 44.18 | 6,429,747 | -0.58(-1.29%) |
Nov 11, 2022 | 43.31 | 45.22 | 43.06 | 44.76 | 7,583,902 | +1.78(+4.14%) |
Nov 10, 2022 | 40.89 | 43.11 | 40.67 | 42.98 | 9,563,972 | +3.94(+10.08%) |
Nov 09, 2022 | 39.79 | 39.90 | 38.97 | 39.05 | 5,411,468 | -0.99(-2.48%) |
Nov 08, 2022 | 39.05 | 40.65 | 38.71 | 40.04 | 8,197,187 | +0.98(+2.51%) |
Nov 07, 2022 | 38.85 | 39.13 | 37.89 | 39.05 | 5,462,940 | +0.50(+1.30%) |
Nov 04, 2022 | 37.99 | 39.25 | 37.56 | 38.55 | 7,616,169 | +1.19(+3.19%) |
Nov 03, 2022 | 38.41 | 39.39 | 36.97 | 37.36 | 14,602,187 | +0.73(+2.00%) |
Nov 02, 2022 | 38.42 | 38.50 | 36.58 | 36.63 | 8,871,360 | -1.68(-4.40%) |