Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 52.83 | 53.59 | 52.30 | 53.55 | 1,417,178 | +0.97(+1.84%) |
Jan 30, 2023 | 52.73 | 54.35 | 52.57 | 52.58 | 2,865,046 | -1.07(-1.99%) |
Jan 27, 2023 | 52.25 | 54.12 | 51.93 | 53.65 | 1,747,764 | +1.38(+2.64%) |
Jan 26, 2023 | 50.94 | 52.32 | 50.71 | 52.27 | 2,810,252 | +2.11(+4.21%) |
Jan 25, 2023 | 49.00 | 50.19 | 48.39 | 50.16 | 1,174,287 | +0.59(+1.19%) |
Jan 24, 2023 | 52.10 | 53.00 | 49.12 | 49.57 | 2,926,264 | -3.02(-5.74%) |
Jan 23, 2023 | 49.33 | 52.67 | 49.01 | 52.59 | 3,373,042 | +3.14(+6.35%) |
Jan 20, 2023 | 49.34 | 49.64 | 48.36 | 49.45 | 2,004,886 | +0.16(+0.32%) |
Jan 19, 2023 | 47.75 | 49.81 | 46.77 | 49.29 | 3,611,674 | +1.11(+2.30%) |
Jan 18, 2023 | 48.39 | 49.26 | 48.12 | 48.18 | 2,225,860 | +0.22(+0.46%) |
Jan 17, 2023 | 48.78 | 48.95 | 47.54 | 47.96 | 2,268,795 | -1.12(-2.28%) |
Jan 13, 2023 | 48.82 | 49.30 | 48.22 | 49.08 | 2,013,480 | -0.27(-0.55%) |
Jan 12, 2023 | 49.39 | 49.98 | 48.59 | 49.35 | 1,789,403 | -0.11(-0.22%) |
Jan 11, 2023 | 49.03 | 50.44 | 48.48 | 49.46 | 3,257,976 | +1.36(+2.83%) |
Jan 10, 2023 | 48.17 | 49.05 | 47.70 | 48.10 | 4,507,527 | -0.08(-0.17%) |
Jan 09, 2023 | 48.32 | 49.06 | 47.87 | 48.18 | 2,777,860 | +0.52(+1.09%) |
Jan 06, 2023 | 46.50 | 47.74 | 44.64 | 47.66 | 2,934,583 | +1.49(+3.23%) |
Jan 05, 2023 | 45.63 | 46.44 | 45.63 | 46.17 | 2,606,533 | -0.28(-0.60%) |
Jan 04, 2023 | 46.07 | 47.11 | 45.74 | 46.45 | 2,756,814 | +1.00(+2.20%) |
Jan 03, 2023 | 46.00 | 46.73 | 44.49 | 45.45 | 2,053,943 | +0.44(+0.98%) |
Dec 30, 2022 | 44.58 | 45.50 | 44.28 | 45.01 | 2,257,142 | -0.25(-0.55%) |
Dec 29, 2022 | 43.34 | 45.67 | 43.19 | 45.26 | 1,628,187 | +2.32(+5.40%) |
Dec 28, 2022 | 43.08 | 44.04 | 42.92 | 42.94 | 1,170,534 | -0.38(-0.88%) |
Dec 27, 2022 | 43.25 | 43.53 | 42.12 | 43.32 | 1,247,921 | -0.03(-0.07%) |
Dec 23, 2022 | 42.89 | 43.43 | 42.19 | 43.35 | 1,080,504 | +0.35(+0.81%) |
Dec 22, 2022 | 42.94 | 43.14 | 41.61 | 43.00 | 1,280,343 | -0.45(-1.04%) |
Dec 21, 2022 | 44.74 | 45.05 | 43.17 | 43.45 | 2,053,144 | -0.91(-2.05%) |
Dec 20, 2022 | 43.69 | 44.56 | 43.10 | 44.36 | 2,709,381 | +0.48(+1.09%) |
Dec 19, 2022 | 43.10 | 43.95 | 41.52 | 43.88 | 3,015,114 | -0.38(-0.86%) |
Dec 16, 2022 | 45.03 | 45.32 | 43.79 | 44.26 | 6,119,212 | -1.09(-2.40%) |
Dec 15, 2022 | 45.48 | 45.94 | 44.67 | 45.35 | 2,389,311 | -0.91(-1.97%) |
Dec 14, 2022 | 46.26 | 47.25 | 45.60 | 46.26 | 2,205,089 | -0.52(-1.11%) |
Dec 13, 2022 | 47.86 | 48.52 | 46.15 | 46.78 | 2,440,813 | +1.28(+2.81%) |
Dec 12, 2022 | 44.66 | 46.02 | 44.66 | 45.50 | 2,865,605 | +0.82(+1.84%) |
Dec 09, 2022 | 45.99 | 47.16 | 44.41 | 44.68 | 3,009,306 | -0.86(-1.89%) |
Dec 08, 2022 | 47.35 | 48.32 | 44.20 | 45.54 | 6,501,909 | -1.68(-3.56%) |
Dec 07, 2022 | 47.80 | 48.46 | 46.21 | 47.22 | 2,909,175 | -1.00(-2.07%) |
Dec 06, 2022 | 50.83 | 51.28 | 47.96 | 48.22 | 2,253,548 | -2.55(-5.02%) |
Dec 05, 2022 | 51.76 | 51.87 | 50.26 | 50.77 | 2,625,108 | -1.48(-2.83%) |
Dec 02, 2022 | 51.59 | 53.06 | 51.19 | 52.25 | 4,207,595 | +0.02(+0.04%) |
Dec 01, 2022 | 50.44 | 52.44 | 50.35 | 52.23 | 4,307,377 | +2.10(+4.19%) |
Nov 30, 2022 | 47.48 | 50.33 | 47.33 | 50.13 | 4,885,746 | +2.95(+6.25%) |
Nov 29, 2022 | 47.17 | 49.09 | 46.21 | 47.18 | 7,318,748 | +0.26(+0.55%) |
Nov 28, 2022 | 41.11 | 47.08 | 41.11 | 46.92 | 11,289,515 | +5.53(+13.36%) |
Nov 25, 2022 | 41.88 | 42.00 | 41.36 | 41.39 | 760,715 | -0.79(-1.87%) |
Nov 23, 2022 | 41.72 | 42.74 | 40.85 | 42.18 | 1,395,989 | +0.64(+1.54%) |
Nov 22, 2022 | 41.92 | 42.04 | 40.69 | 41.54 | 1,988,582 | -0.35(-0.84%) |
Nov 21, 2022 | 42.53 | 42.56 | 41.02 | 41.89 | 2,225,162 | -1.15(-2.67%) |
Nov 18, 2022 | 42.93 | 43.37 | 42.10 | 43.04 | 2,662,297 | +0.97(+2.31%) |
Nov 17, 2022 | 43.81 | 44.46 | 41.86 | 42.07 | 2,772,316 | -2.60(-5.82%) |
Nov 16, 2022 | 48.46 | 48.91 | 44.63 | 44.67 | 2,871,589 | -4.24(-8.67%) |
Nov 15, 2022 | 47.96 | 49.19 | 47.73 | 48.91 | 3,780,436 | +2.15(+4.60%) |
Nov 14, 2022 | 47.20 | 47.54 | 46.46 | 46.76 | 3,340,772 | -0.42(-0.89%) |
Nov 11, 2022 | 44.99 | 47.53 | 44.69 | 47.18 | 3,428,364 | +2.29(+5.10%) |
Nov 10, 2022 | 43.74 | 45.13 | 43.01 | 44.89 | 5,027,843 | +3.38(+8.14%) |
Nov 09, 2022 | 42.66 | 42.70 | 41.06 | 41.51 | 2,200,417 | -1.32(-3.08%) |
Nov 08, 2022 | 41.89 | 43.46 | 41.28 | 42.83 | 3,822,043 | +1.35(+3.25%) |
Nov 07, 2022 | 42.29 | 42.91 | 40.72 | 41.48 | 3,580,896 | -0.97(-2.29%) |
Nov 04, 2022 | 42.69 | 42.97 | 41.10 | 42.45 | 4,747,755 | +0.20(+0.47%) |
Nov 03, 2022 | 44.08 | 44.26 | 41.63 | 42.25 | 6,542,403 | -2.65(-5.90%) |
Nov 02, 2022 | 48.73 | 44.89 | 44.90 | 7,280,026 | -4.63(-9.35%) |