Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 57.09 | 58.09 | 56.57 | 58.07 | 4,496,406 | +1.10(+1.93%) |
Jan 30, 2023 | 56.95 | 57.09 | 56.32 | 56.97 | 6,783,807 | -1.02(-1.77%) |
Jan 27, 2023 | 57.89 | 59.02 | 57.10 | 58.00 | 9,424,460 | +0.54(+0.94%) |
Jan 26, 2023 | 56.32 | 57.97 | 54.91 | 57.45 | 23,089,276 | +3.30(+6.09%) |
Jan 25, 2023 | 53.74 | 54.64 | 53.48 | 54.16 | 8,758,382 | -0.44(-0.81%) |
Jan 24, 2023 | 54.12 | 54.67 | 53.71 | 54.60 | 4,410,309 | +0.08(+0.14%) |
Jan 23, 2023 | 53.90 | 55.02 | 53.68 | 54.52 | 4,927,713 | +0.81(+1.50%) |
Jan 20, 2023 | 53.45 | 54.09 | 53.33 | 53.71 | 5,091,749 | +0.20(+0.37%) |
Jan 19, 2023 | 53.59 | 54.47 | 53.44 | 53.52 | 4,646,102 | -0.01(-0.02%) |
Jan 18, 2023 | 53.75 | 54.13 | 53.24 | 53.53 | 4,395,537 | -0.07(-0.13%) |
Jan 17, 2023 | 53.66 | 53.99 | 52.88 | 53.60 | 6,745,619 | -0.51(-0.95%) |
Jan 13, 2023 | 52.17 | 54.18 | 52.17 | 54.11 | 4,760,158 | +1.45(+2.75%) |
Jan 12, 2023 | 52.41 | 53.23 | 51.71 | 52.66 | 4,803,732 | +0.26(+0.49%) |
Jan 11, 2023 | 52.00 | 52.69 | 51.68 | 52.41 | 4,105,932 | -0.55(-1.04%) |
Jan 10, 2023 | 52.13 | 53.06 | 51.80 | 52.96 | 4,630,621 | +1.00(+1.93%) |
Jan 09, 2023 | 51.16 | 52.06 | 51.12 | 51.95 | 4,695,931 | +1.19(+2.35%) |
Jan 06, 2023 | 50.69 | 51.56 | 50.25 | 50.76 | 4,883,567 | +0.04(+0.08%) |
Jan 05, 2023 | 50.63 | 51.66 | 50.30 | 50.72 | 5,059,979 | -0.35(-0.69%) |
Jan 04, 2023 | 49.02 | 51.18 | 48.82 | 51.08 | 8,381,808 | +2.52(+5.19%) |
Jan 03, 2023 | 48.52 | 49.00 | 47.78 | 48.56 | 5,945,448 | +1.24(+2.62%) |
Dec 30, 2022 | 45.84 | 47.36 | 45.71 | 47.32 | 3,987,812 | +0.97(+2.10%) |
Dec 29, 2022 | 45.81 | 47.17 | 45.61 | 46.34 | 4,032,331 | +0.89(+1.95%) |
Dec 28, 2022 | 47.23 | 47.33 | 45.46 | 45.46 | 4,556,808 | -2.24(-4.70%) |
Dec 27, 2022 | 46.42 | 47.99 | 46.24 | 47.70 | 6,133,927 | +1.91(+4.17%) |
Dec 23, 2022 | 45.64 | 46.00 | 45.18 | 45.79 | 2,017,500 | +0.00(+0.00%) |
Dec 22, 2022 | 46.12 | 46.47 | 45.39 | 45.79 | 2,880,317 | -0.36(-0.79%) |
Dec 21, 2022 | 46.01 | 46.82 | 45.95 | 46.15 | 3,203,378 | +0.50(+1.10%) |
Dec 20, 2022 | 45.51 | 46.01 | 45.15 | 45.65 | 3,275,559 | +0.02(+0.04%) |
Dec 19, 2022 | 46.32 | 46.55 | 45.41 | 45.63 | 5,122,578 | -1.11(-2.38%) |
Dec 16, 2022 | 47.44 | 47.74 | 46.67 | 46.75 | 6,746,022 | -1.14(-2.38%) |
Dec 15, 2022 | 47.73 | 48.33 | 46.79 | 47.89 | 4,445,615 | -0.10(-0.21%) |
Dec 14, 2022 | 47.73 | 48.35 | 47.45 | 47.99 | 4,645,097 | +0.08(+0.16%) |
Dec 13, 2022 | 48.29 | 48.60 | 47.61 | 47.91 | 5,601,002 | +0.31(+0.64%) |
Dec 12, 2022 | 46.18 | 47.61 | 45.60 | 47.60 | 4,254,609 | +1.03(+2.22%) |
Dec 09, 2022 | 47.44 | 47.65 | 46.52 | 46.57 | 4,026,984 | -0.98(-2.07%) |
Dec 08, 2022 | 47.74 | 48.95 | 46.96 | 47.55 | 9,429,374 | +1.16(+2.50%) |
Dec 07, 2022 | 45.45 | 46.45 | 44.85 | 46.39 | 6,104,125 | +0.32(+0.71%) |
Dec 06, 2022 | 47.01 | 47.13 | 45.99 | 46.07 | 5,072,828 | -0.89(-1.89%) |
Dec 05, 2022 | 47.66 | 48.53 | 46.56 | 46.95 | 7,574,051 | -0.26(-0.54%) |
Dec 02, 2022 | 45.52 | 47.56 | 45.41 | 47.21 | 7,621,516 | +1.05(+2.28%) |
Dec 01, 2022 | 45.77 | 46.29 | 45.12 | 46.15 | 5,159,574 | +0.05(+0.11%) |
Nov 30, 2022 | 44.46 | 46.17 | 44.38 | 46.11 | 9,737,581 | +2.15(+4.88%) |
Nov 29, 2022 | 43.84 | 44.39 | 43.48 | 43.96 | 6,858,004 | +0.99(+2.31%) |
Nov 28, 2022 | 43.65 | 43.95 | 41.92 | 42.97 | 7,694,287 | +0.47(+1.11%) |
Nov 25, 2022 | 42.66 | 42.66 | 41.88 | 42.49 | 2,574,015 | +0.11(+0.26%) |
Nov 23, 2022 | 42.17 | 42.52 | 41.61 | 42.38 | 2,018,870 | +0.36(+0.87%) |
Nov 22, 2022 | 41.53 | 42.11 | 41.07 | 42.02 | 3,631,034 | +0.31(+0.76%) |
Nov 21, 2022 | 41.98 | 42.12 | 40.77 | 41.71 | 6,294,881 | -1.23(-2.87%) |
Nov 18, 2022 | 44.07 | 44.33 | 42.56 | 42.94 | 4,191,507 | -0.65(-1.49%) |
Nov 17, 2022 | 42.33 | 43.84 | 41.98 | 43.59 | 3,803,721 | +0.36(+0.84%) |
Nov 16, 2022 | 42.83 | 43.35 | 42.26 | 43.22 | 4,830,470 | -0.02(-0.05%) |
Nov 15, 2022 | 43.29 | 44.04 | 42.76 | 43.24 | 6,008,561 | +0.92(+2.16%) |
Nov 14, 2022 | 42.57 | 43.45 | 41.80 | 42.33 | 4,799,812 | -0.31(-0.74%) |
Nov 11, 2022 | 41.69 | 43.18 | 41.25 | 42.64 | 10,806,970 | +2.23(+5.53%) |
Nov 10, 2022 | 40.63 | 41.72 | 39.90 | 40.41 | 6,035,114 | +1.08(+2.75%) |
Nov 09, 2022 | 39.41 | 39.71 | 39.07 | 39.32 | 3,780,210 | -0.70(-1.75%) |
Nov 08, 2022 | 40.08 | 40.41 | 39.57 | 40.02 | 4,014,206 | -0.04(-0.10%) |
Nov 07, 2022 | 39.59 | 40.64 | 38.79 | 40.06 | 5,461,489 | +0.45(+1.14%) |
Nov 04, 2022 | 39.52 | 40.11 | 38.39 | 39.61 | 8,879,553 | +2.35(+6.31%) |
Nov 03, 2022 | 36.99 | 38.09 | 36.45 | 37.26 | 3,930,223 | -0.32(-0.86%) |
Nov 02, 2022 | 37.38 | 37.58 | 6,857,806 | -0.45(-1.19%) |