Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 47.11 | 48.23 | 46.73 | 47.56 | 2,715,126 | +0.23(+0.49%) |
Jan 30, 2023 | 48.46 | 48.83 | 47.30 | 47.33 | 2,889,315 | -2.25(-4.54%) |
Jan 27, 2023 | 49.98 | 50.69 | 49.36 | 49.58 | 1,769,294 | -0.24(-0.48%) |
Jan 26, 2023 | 48.95 | 49.86 | 47.55 | 49.82 | 2,656,442 | +1.52(+3.14%) |
Jan 25, 2023 | 48.19 | 48.31 | 46.86 | 48.30 | 2,768,574 | -0.20(-0.42%) |
Jan 24, 2023 | 48.53 | 49.76 | 48.09 | 48.50 | 2,721,391 | -1.10(-2.22%) |
Jan 23, 2023 | 48.66 | 49.80 | 48.58 | 49.61 | 3,121,039 | +1.14(+2.35%) |
Jan 20, 2023 | 47.97 | 48.64 | 47.33 | 48.47 | 3,090,677 | +0.73(+1.54%) |
Jan 19, 2023 | 46.01 | 47.82 | 45.81 | 47.73 | 3,199,920 | +1.33(+2.87%) |
Jan 18, 2023 | 48.75 | 49.27 | 46.38 | 46.40 | 3,925,940 | -1.89(-3.92%) |
Jan 17, 2023 | 48.82 | 49.38 | 47.98 | 48.29 | 3,225,162 | -0.28(-0.58%) |
Jan 13, 2023 | 48.82 | 49.06 | 48.10 | 48.57 | 3,469,217 | -0.57(-1.16%) |
Jan 12, 2023 | 47.82 | 49.72 | 47.68 | 49.14 | 3,916,266 | +1.79(+3.77%) |
Jan 11, 2023 | 48.30 | 48.30 | 46.71 | 47.36 | 2,171,109 | +0.02(+0.04%) |
Jan 10, 2023 | 48.45 | 48.85 | 46.60 | 47.34 | 4,456,035 | -0.86(-1.78%) |
Jan 09, 2023 | 48.00 | 48.73 | 47.60 | 48.20 | 2,162,585 | +1.74(+3.74%) |
Jan 06, 2023 | 46.32 | 47.11 | 46.00 | 46.46 | 2,253,053 | +0.86(+1.89%) |
Jan 05, 2023 | 44.83 | 45.89 | 44.61 | 45.60 | 2,914,965 | +0.47(+1.05%) |
Jan 04, 2023 | 44.50 | 45.92 | 44.25 | 45.12 | 4,936,022 | -0.28(-0.62%) |
Jan 03, 2023 | 48.32 | 49.22 | 45.04 | 45.40 | 3,465,030 | -3.58(-7.32%) |
Dec 30, 2022 | 48.40 | 49.23 | 48.19 | 48.99 | 1,987,862 | +0.16(+0.34%) |
Dec 29, 2022 | 47.64 | 49.19 | 47.17 | 48.82 | 1,551,222 | +0.95(+1.98%) |
Dec 28, 2022 | 50.50 | 50.59 | 47.08 | 47.88 | 2,501,753 | -2.90(-5.71%) |
Dec 27, 2022 | 50.70 | 50.84 | 49.94 | 50.77 | 1,094,229 | +0.58(+1.15%) |
Dec 23, 2022 | 48.97 | 50.20 | 48.53 | 50.20 | 2,118,843 | +2.16(+4.51%) |
Dec 22, 2022 | 50.20 | 50.36 | 46.83 | 48.03 | 2,225,211 | -2.35(-4.66%) |
Dec 21, 2022 | 48.86 | 50.42 | 48.36 | 50.38 | 2,322,958 | +2.59(+5.42%) |
Dec 20, 2022 | 47.48 | 48.50 | 46.97 | 47.79 | 1,978,853 | +0.16(+0.34%) |
Dec 19, 2022 | 48.96 | 49.32 | 47.34 | 47.63 | 2,325,667 | -0.84(-1.73%) |
Dec 16, 2022 | 48.03 | 48.81 | 47.11 | 48.47 | 4,451,337 | -1.03(-2.09%) |
Dec 15, 2022 | 47.73 | 49.53 | 47.72 | 49.50 | 2,709,620 | +1.04(+2.15%) |
Dec 14, 2022 | 49.22 | 49.65 | 48.01 | 48.46 | 2,507,937 | -0.48(-0.99%) |
Dec 13, 2022 | 48.99 | 49.63 | 47.64 | 48.94 | 3,583,293 | +2.10(+4.47%) |
Dec 12, 2022 | 45.29 | 47.13 | 44.91 | 46.84 | 3,286,860 | +1.94(+4.32%) |
Dec 09, 2022 | 46.42 | 47.20 | 44.84 | 44.90 | 2,606,139 | -1.56(-3.35%) |
Dec 08, 2022 | 49.44 | 49.55 | 46.15 | 46.46 | 2,909,177 | -1.61(-3.34%) |
Dec 07, 2022 | 48.70 | 49.48 | 47.64 | 48.06 | 2,817,242 | -0.58(-1.19%) |
Dec 06, 2022 | 49.11 | 50.49 | 48.28 | 48.64 | 3,675,078 | -0.87(-1.77%) |
Dec 05, 2022 | 54.35 | 54.77 | 48.80 | 49.52 | 6,001,951 | -3.83(-7.17%) |
Dec 02, 2022 | 51.91 | 53.45 | 51.91 | 53.34 | 2,960,883 | +0.94(+1.80%) |
Dec 01, 2022 | 53.97 | 54.92 | 52.26 | 52.40 | 3,270,806 | -1.20(-2.24%) |
Nov 30, 2022 | 53.39 | 54.47 | 52.27 | 53.60 | 22,187,618 | +1.48(+2.84%) |
Nov 29, 2022 | 52.70 | 53.92 | 51.61 | 52.12 | 3,528,347 | +0.36(+0.69%) |
Nov 28, 2022 | 51.16 | 52.69 | 50.81 | 51.77 | 4,430,305 | -1.24(-2.34%) |
Nov 25, 2022 | 53.33 | 53.75 | 52.72 | 53.01 | 1,038,190 | -0.05(-0.09%) |
Nov 23, 2022 | 52.57 | 53.49 | 52.23 | 53.05 | 2,541,105 | -0.61(-1.13%) |
Nov 22, 2022 | 52.36 | 53.81 | 52.19 | 53.66 | 2,681,164 | +2.07(+4.01%) |
Nov 21, 2022 | 51.03 | 51.99 | 48.87 | 51.59 | 5,006,722 | -0.76(-1.45%) |
Nov 18, 2022 | 50.37 | 52.52 | 49.19 | 52.35 | 4,529,856 | +0.02(+0.04%) |
Nov 17, 2022 | 52.00 | 52.75 | 51.04 | 52.33 | 3,322,170 | -0.73(-1.38%) |
Nov 16, 2022 | 55.18 | 55.52 | 52.98 | 53.06 | 3,160,178 | -3.15(-5.61%) |
Nov 15, 2022 | 53.99 | 56.82 | 53.27 | 56.22 | 4,430,775 | +2.68(+5.01%) |
Nov 14, 2022 | 54.91 | 55.33 | 53.53 | 53.53 | 3,404,643 | -1.83(-3.30%) |
Nov 11, 2022 | 53.01 | 55.60 | 52.89 | 55.36 | 6,421,335 | +3.60(+6.95%) |
Nov 10, 2022 | 49.89 | 52.27 | 49.14 | 51.77 | 4,032,070 | +3.17(+6.53%) |
Nov 09, 2022 | 51.29 | 52.55 | 48.43 | 48.59 | 7,149,677 | -4.45(-8.39%) |
Nov 08, 2022 | 52.83 | 53.39 | 51.80 | 53.04 | 4,698,798 | -0.27(-0.50%) |
Nov 07, 2022 | 51.82 | 53.49 | 51.43 | 53.31 | 3,319,988 | +1.97(+3.84%) |
Nov 04, 2022 | 51.28 | 52.39 | 50.09 | 51.34 | 3,627,813 | +2.17(+4.42%) |
Nov 03, 2022 | 47.43 | 49.47 | 46.48 | 49.17 | 3,364,209 | +1.25(+2.61%) |
Nov 02, 2022 | 49.41 | 49.84 | 47.80 | 47.92 | 3,292,992 | -1.37(-2.77%) |