Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 48.81 | 49.64 | 48.55 | 49.64 | 1,104,711 | +0.87(+1.78%) |
Jan 30, 2023 | 49.55 | 49.63 | 48.66 | 48.77 | 1,298,110 | -1.06(-2.14%) |
Jan 27, 2023 | 48.74 | 50.21 | 48.69 | 49.83 | 1,830,589 | +1.09(+2.24%) |
Jan 26, 2023 | 49.12 | 49.43 | 47.98 | 48.74 | 1,450,551 | +0.17(+0.35%) |
Jan 25, 2023 | 47.45 | 48.63 | 47.13 | 48.57 | 2,972,925 | +0.23(+0.48%) |
Jan 24, 2023 | 48.61 | 48.64 | 46.94 | 48.34 | 3,896,014 | -0.82(-1.67%) |
Jan 23, 2023 | 48.18 | 49.71 | 47.87 | 49.16 | 3,122,778 | +1.09(+2.27%) |
Jan 20, 2023 | 46.55 | 48.24 | 46.24 | 48.07 | 2,628,055 | +1.83(+3.96%) |
Jan 19, 2023 | 44.55 | 46.27 | 44.41 | 46.24 | 1,960,071 | +1.18(+2.61%) |
Jan 18, 2023 | 47.20 | 47.22 | 45.01 | 45.06 | 1,932,571 | -2.43(-5.11%) |
Jan 17, 2023 | 47.76 | 47.83 | 46.99 | 47.49 | 1,793,410 | -0.49(-1.03%) |
Jan 13, 2023 | 47.32 | 48.03 | 46.36 | 47.98 | 1,091,043 | -0.06(-0.12%) |
Jan 12, 2023 | 48.16 | 48.80 | 47.98 | 48.04 | 1,387,183 | +0.11(+0.23%) |
Jan 11, 2023 | 47.89 | 48.34 | 47.51 | 47.93 | 747,000 | +0.27(+0.57%) |
Jan 10, 2023 | 47.52 | 47.98 | 47.22 | 47.66 | 940,892 | +0.02(+0.04%) |
Jan 09, 2023 | 48.21 | 48.31 | 47.53 | 47.64 | 966,754 | -0.22(-0.47%) |
Jan 06, 2023 | 46.53 | 48.05 | 46.15 | 47.86 | 1,460,512 | +1.78(+3.87%) |
Jan 05, 2023 | 46.44 | 46.64 | 45.56 | 46.08 | 929,444 | -0.82(-1.75%) |
Jan 04, 2023 | 45.83 | 47.47 | 45.72 | 46.90 | 1,808,864 | +1.65(+3.65%) |
Jan 03, 2023 | 45.45 | 46.50 | 45.06 | 45.25 | 1,259,290 | -0.65(-1.42%) |
Dec 30, 2022 | 45.39 | 46.14 | 45.29 | 45.90 | 653,098 | +0.07(+0.16%) |
Dec 29, 2022 | 44.87 | 46.04 | 44.75 | 45.83 | 733,994 | +1.04(+2.31%) |
Dec 28, 2022 | 45.63 | 45.66 | 44.76 | 44.79 | 728,582 | -0.81(-1.78%) |
Dec 27, 2022 | 45.43 | 45.86 | 44.73 | 45.60 | 754,165 | +0.36(+0.81%) |
Dec 23, 2022 | 45.08 | 45.44 | 44.81 | 45.24 | 1,353,014 | +0.16(+0.35%) |
Dec 22, 2022 | 44.13 | 45.14 | 43.86 | 45.08 | 1,674,644 | +0.66(+1.49%) |
Dec 21, 2022 | 43.91 | 44.43 | 43.91 | 44.42 | 1,346,973 | +1.34(+3.12%) |
Dec 20, 2022 | 42.90 | 43.49 | 42.74 | 43.07 | 1,022,716 | +0.36(+0.85%) |
Dec 19, 2022 | 43.04 | 43.38 | 42.21 | 42.71 | 1,126,775 | -0.31(-0.72%) |
Dec 16, 2022 | 43.18 | 43.93 | 42.96 | 43.02 | 2,834,459 | -0.77(-1.75%) |
Dec 15, 2022 | 43.69 | 44.18 | 43.46 | 43.78 | 1,415,599 | -0.61(-1.37%) |
Dec 14, 2022 | 45.07 | 45.28 | 44.15 | 44.39 | 1,140,848 | -0.69(-1.53%) |
Dec 13, 2022 | 45.85 | 46.47 | 44.67 | 45.08 | 1,852,910 | -0.11(-0.25%) |
Dec 12, 2022 | 44.32 | 45.41 | 43.71 | 45.19 | 1,255,543 | +0.85(+1.92%) |
Dec 09, 2022 | 43.93 | 44.53 | 43.89 | 44.34 | 964,641 | +0.10(+0.23%) |
Dec 08, 2022 | 44.21 | 44.50 | 43.83 | 44.24 | 1,249,349 | +0.31(+0.70%) |
Dec 07, 2022 | 43.84 | 44.38 | 42.92 | 43.93 | 2,135,927 | -0.08(-0.19%) |
Dec 06, 2022 | 45.15 | 45.39 | 43.63 | 44.02 | 2,102,066 | -1.20(-2.64%) |
Dec 05, 2022 | 48.26 | 48.26 | 44.33 | 45.21 | 2,442,964 | -3.58(-7.33%) |
Dec 02, 2022 | 47.70 | 48.84 | 47.70 | 48.79 | 1,575,835 | +0.24(+0.50%) |
Dec 01, 2022 | 48.74 | 49.12 | 47.75 | 48.54 | 1,265,768 | +0.16(+0.33%) |
Nov 30, 2022 | 47.42 | 48.50 | 46.25 | 48.39 | 1,541,011 | +0.74(+1.55%) |
Nov 29, 2022 | 47.08 | 47.70 | 46.81 | 47.65 | 1,044,272 | +0.75(+1.59%) |
Nov 28, 2022 | 47.95 | 48.28 | 46.84 | 46.90 | 1,569,439 | -1.42(-2.94%) |
Nov 25, 2022 | 48.12 | 48.34 | 47.67 | 48.32 | 331,340 | +0.21(+0.45%) |
Nov 23, 2022 | 47.78 | 48.26 | 47.40 | 48.11 | 923,802 | +0.24(+0.51%) |
Nov 22, 2022 | 47.79 | 48.21 | 47.41 | 47.86 | 1,051,587 | +0.42(+0.89%) |
Nov 21, 2022 | 47.40 | 47.90 | 47.08 | 47.44 | 1,553,495 | +0.12(+0.26%) |
Nov 18, 2022 | 48.34 | 48.64 | 46.12 | 47.32 | 1,974,365 | -0.07(-0.16%) |
Nov 17, 2022 | 47.61 | 47.61 | 46.48 | 47.40 | 2,199,830 | -1.05(-2.16%) |
Nov 16, 2022 | 49.52 | 49.75 | 48.31 | 48.44 | 1,554,383 | -1.16(-2.33%) |
Nov 15, 2022 | 50.50 | 51.35 | 49.10 | 49.60 | 1,407,880 | -0.18(-0.36%) |
Nov 14, 2022 | 51.43 | 51.64 | 49.72 | 49.78 | 1,911,443 | -1.94(-3.76%) |
Nov 11, 2022 | 50.50 | 52.38 | 50.14 | 51.72 | 2,489,226 | +1.42(+2.82%) |
Nov 10, 2022 | 47.72 | 50.44 | 47.72 | 50.30 | 2,716,092 | +3.88(+8.37%) |
Nov 09, 2022 | 46.63 | 47.03 | 46.09 | 46.42 | 969,354 | -0.55(-1.17%) |
Nov 08, 2022 | 46.14 | 47.36 | 46.11 | 46.97 | 1,105,927 | +0.74(+1.60%) |
Nov 07, 2022 | 46.51 | 46.77 | 45.79 | 46.23 | 914,750 | +0.14(+0.30%) |
Nov 04, 2022 | 45.21 | 46.15 | 45.14 | 46.09 | 1,558,560 | +1.52(+3.41%) |
Nov 03, 2022 | 45.02 | 45.18 | 43.96 | 44.57 | 1,622,619 | -1.27(-2.77%) |
Nov 02, 2022 | 47.57 | 45.81 | 45.84 | 1,942,623 | -1.96(-4.11%) |