Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 48.90 | 49.28 | 48.46 | 48.75 | 4,493,587 | -0.26(-0.53%) |
Jan 30, 2023 | 49.34 | 49.44 | 48.66 | 49.01 | 3,932,040 | -3.54(-6.74%) |
Jan 27, 2023 | 52.66 | 52.88 | 52.15 | 52.55 | 2,404,149 | +0.21(+0.40%) |
Jan 26, 2023 | 51.93 | 52.35 | 51.70 | 52.34 | 2,491,630 | +1.24(+2.43%) |
Jan 25, 2023 | 50.16 | 51.16 | 50.16 | 51.10 | 3,088,386 | +0.21(+0.41%) |
Jan 24, 2023 | 50.50 | 51.10 | 50.42 | 50.89 | 2,623,550 | -0.28(-0.55%) |
Jan 23, 2023 | 50.56 | 51.24 | 50.10 | 51.17 | 2,852,575 | +0.75(+1.49%) |
Jan 20, 2023 | 49.67 | 50.46 | 49.64 | 50.42 | 2,899,159 | +1.22(+2.48%) |
Jan 19, 2023 | 48.52 | 49.27 | 48.50 | 49.20 | 3,859,865 | +1.30(+2.71%) |
Jan 18, 2023 | 48.84 | 48.88 | 47.82 | 47.90 | 3,490,463 | +0.13(+0.27%) |
Jan 17, 2023 | 47.77 | 48.07 | 47.51 | 47.77 | 3,051,510 | -0.02(-0.05%) |
Jan 13, 2023 | 47.40 | 47.85 | 47.26 | 47.80 | 3,980,038 | +1.33(+2.85%) |
Jan 12, 2023 | 46.82 | 46.88 | 46.12 | 46.47 | 5,857,390 | -2.01(-4.15%) |
Jan 11, 2023 | 47.93 | 48.73 | 47.93 | 48.48 | 4,437,869 | +1.54(+3.28%) |
Jan 10, 2023 | 46.57 | 47.04 | 46.11 | 46.94 | 2,514,941 | +0.57(+1.23%) |
Jan 09, 2023 | 46.59 | 46.88 | 46.16 | 46.37 | 4,229,208 | +0.76(+1.67%) |
Jan 06, 2023 | 45.00 | 45.65 | 44.65 | 45.61 | 2,484,740 | +0.54(+1.20%) |
Jan 05, 2023 | 44.29 | 45.29 | 44.05 | 45.07 | 3,052,674 | -0.92(-2.00%) |
Jan 04, 2023 | 44.30 | 46.04 | 43.96 | 45.99 | 4,527,083 | +1.41(+3.16%) |
Jan 03, 2023 | 43.95 | 44.80 | 43.95 | 44.58 | 3,207,499 | +2.22(+5.24%) |
Dec 30, 2022 | 42.04 | 42.92 | 42.04 | 42.36 | 1,505,580 | -0.93(-2.15%) |
Dec 29, 2022 | 43.07 | 43.62 | 42.76 | 43.29 | 4,546,673 | +2.22(+5.41%) |
Dec 28, 2022 | 41.78 | 42.33 | 40.77 | 41.07 | 5,272,519 | -0.76(-1.82%) |
Dec 27, 2022 | 40.13 | 42.16 | 40.00 | 41.83 | 4,434,782 | +1.57(+3.90%) |
Dec 23, 2022 | 40.69 | 40.88 | 40.05 | 40.26 | 1,841,338 | -0.26(-0.64%) |
Dec 22, 2022 | 40.96 | 41.10 | 40.30 | 40.52 | 2,706,650 | -0.14(-0.34%) |
Dec 21, 2022 | 39.81 | 40.82 | 39.55 | 40.66 | 2,408,392 | +1.20(+3.05%) |
Dec 20, 2022 | 39.99 | 40.75 | 39.34 | 39.45 | 2,036,962 | -1.11(-2.72%) |
Dec 19, 2022 | 41.25 | 41.30 | 40.50 | 40.56 | 2,545,814 | +0.25(+0.62%) |
Dec 16, 2022 | 41.00 | 41.00 | 40.22 | 40.31 | 2,056,413 | -0.10(-0.25%) |
Dec 15, 2022 | 41.70 | 42.11 | 40.12 | 40.41 | 3,313,144 | -1.34(-3.21%) |
Dec 14, 2022 | 41.59 | 41.94 | 41.26 | 41.75 | 2,053,108 | +0.70(+1.71%) |
Dec 13, 2022 | 41.75 | 42.24 | 40.48 | 41.05 | 3,223,938 | +0.60(+1.48%) |
Dec 12, 2022 | 40.79 | 40.85 | 39.95 | 40.45 | 2,896,165 | -0.27(-0.66%) |
Dec 09, 2022 | 41.23 | 41.36 | 40.65 | 40.72 | 2,504,225 | -0.16(-0.39%) |
Dec 08, 2022 | 40.65 | 40.98 | 39.04 | 40.88 | 2,587,711 | +1.69(+4.31%) |
Dec 07, 2022 | 38.73 | 39.47 | 38.63 | 39.19 | 2,112,265 | -0.64(-1.61%) |
Dec 06, 2022 | 39.95 | 40.16 | 39.17 | 39.83 | 2,766,776 | +0.91(+2.34%) |
Dec 05, 2022 | 40.13 | 40.20 | 38.80 | 38.92 | 2,954,766 | -0.37(-0.94%) |
Dec 02, 2022 | 37.79 | 39.74 | 37.63 | 39.29 | 5,648,957 | +1.40(+3.69%) |
Dec 01, 2022 | 37.90 | 38.33 | 37.39 | 37.89 | 2,054,633 | +0.10(+0.26%) |
Nov 30, 2022 | 37.26 | 38.16 | 37.22 | 37.79 | 5,791,293 | +1.44(+3.96%) |
Nov 29, 2022 | 36.34 | 36.65 | 36.13 | 36.35 | 3,301,696 | +1.04(+2.95%) |
Nov 28, 2022 | 34.61 | 35.69 | 34.59 | 35.31 | 4,079,308 | +0.73(+2.11%) |
Nov 25, 2022 | 34.83 | 35.05 | 34.58 | 34.58 | 2,807,034 | -1.71(-4.71%) |
Nov 23, 2022 | 36.13 | 36.57 | 35.94 | 36.29 | 2,958,301 | +0.53(+1.48%) |
Nov 22, 2022 | 35.38 | 35.85 | 35.15 | 35.76 | 1,810,196 | -0.24(-0.67%) |
Nov 21, 2022 | 36.03 | 36.48 | 35.55 | 36.00 | 4,363,837 | -0.20(-0.55%) |
Nov 18, 2022 | 36.97 | 37.09 | 36.02 | 36.20 | 4,220,913 | -2.92(-7.46%) |
Nov 17, 2022 | 36.83 | 39.13 | 36.76 | 39.12 | 6,033,326 | +0.20(+0.51%) |
Nov 16, 2022 | 39.63 | 39.70 | 38.41 | 38.92 | 5,243,504 | +1.92(+5.19%) |
Nov 15, 2022 | 36.81 | 37.59 | 36.39 | 37.00 | 8,100,942 | -11.62(-23.90%) |
Nov 14, 2022 | 33.54 | 48.62 | 33.28 | 48.62 | 8,016,331 | +15.22(+45.57%) |
Nov 11, 2022 | 32.90 | 33.72 | 31.35 | 33.40 | 4,283,721 | +1.88(+5.96%) |
Nov 10, 2022 | 30.78 | 31.74 | 30.78 | 31.52 | 4,266,129 | +2.19(+7.47%) |
Nov 09, 2022 | 29.84 | 30.04 | 29.28 | 29.33 | 3,223,582 | -1.97(-6.29%) |
Nov 08, 2022 | 31.15 | 31.56 | 30.66 | 31.30 | 2,784,591 | +0.30(+0.97%) |
Nov 07, 2022 | 31.53 | 31.70 | 30.88 | 31.00 | 4,157,191 | +0.11(+0.36%) |
Nov 04, 2022 | 30.54 | 30.97 | 30.05 | 30.89 | 5,700,154 | +2.16(+7.52%) |
Nov 03, 2022 | 28.17 | 28.98 | 27.66 | 28.73 | 3,822,723 | +0.38(+1.34%) |
Nov 02, 2022 | 28.83 | 28.96 | 28.22 | 28.35 | 4,009,702 | -0.07(-0.25%) |