Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 55.93 | 56.14 | 55.75 | 55.90 | 1,971,623 | +0.03(+0.05%) |
Jan 30, 2023 | 56.18 | 56.34 | 55.87 | 55.87 | 1,304,823 | -0.42(-0.74%) |
Jan 27, 2023 | 56.81 | 56.90 | 56.25 | 56.29 | 1,852,164 | -0.40(-0.70%) |
Jan 26, 2023 | 56.51 | 56.73 | 56.10 | 56.69 | 1,551,970 | +0.32(+0.57%) |
Jan 25, 2023 | 56.05 | 56.37 | 55.81 | 56.37 | 1,660,532 | +0.10(+0.17%) |
Jan 24, 2023 | 55.68 | 56.47 | 55.66 | 56.27 | 1,559,558 | +0.38(+0.68%) |
Jan 23, 2023 | 55.36 | 56.31 | 55.19 | 55.89 | 2,873,965 | +0.75(+1.35%) |
Jan 20, 2023 | 54.73 | 55.35 | 54.29 | 55.14 | 2,087,085 | +0.83(+1.54%) |
Jan 19, 2023 | 54.27 | 54.73 | 53.96 | 54.31 | 1,741,284 | -0.04(-0.07%) |
Jan 18, 2023 | 55.27 | 55.53 | 54.35 | 54.35 | 1,955,289 | -0.48(-0.88%) |
Jan 17, 2023 | 54.38 | 55.14 | 54.37 | 54.83 | 1,811,074 | -0.13(-0.23%) |
Jan 13, 2023 | 54.65 | 55.36 | 54.55 | 54.96 | 2,895,602 | +0.18(+0.34%) |
Jan 12, 2023 | 54.23 | 55.07 | 54.06 | 54.78 | 3,411,101 | +0.78(+1.44%) |
Jan 11, 2023 | 52.88 | 54.32 | 52.87 | 54.00 | 2,822,273 | +1.16(+2.20%) |
Jan 10, 2023 | 52.57 | 53.03 | 52.19 | 52.84 | 1,340,828 | +0.33(+0.63%) |
Jan 09, 2023 | 52.29 | 52.90 | 52.08 | 52.51 | 1,991,387 | +0.44(+0.84%) |
Jan 06, 2023 | 51.14 | 52.41 | 50.83 | 52.07 | 2,547,591 | +1.43(+2.81%) |
Jan 05, 2023 | 49.92 | 50.84 | 49.78 | 50.65 | 1,661,163 | +0.65(+1.30%) |
Jan 04, 2023 | 49.21 | 50.20 | 49.03 | 50.00 | 1,898,785 | +1.18(+2.42%) |
Jan 03, 2023 | 48.97 | 48.97 | 48.44 | 48.81 | 1,768,051 | +0.86(+1.80%) |
Dec 30, 2022 | 48.85 | 49.16 | 47.87 | 47.95 | 1,426,469 | -0.99(-2.02%) |
Dec 29, 2022 | 49.57 | 50.06 | 48.92 | 48.94 | 1,040,585 | -0.23(-0.47%) |
Dec 28, 2022 | 50.02 | 50.12 | 49.10 | 49.17 | 981,052 | -0.69(-1.38%) |
Dec 27, 2022 | 49.82 | 50.42 | 49.75 | 49.86 | 1,029,678 | -0.49(-0.98%) |
Dec 23, 2022 | 49.56 | 50.44 | 49.26 | 50.35 | 1,815,576 | +1.11(+2.24%) |
Dec 22, 2022 | 49.31 | 49.57 | 48.59 | 49.25 | 956,744 | -0.13(-0.26%) |
Dec 21, 2022 | 48.87 | 49.57 | 48.73 | 49.38 | 1,318,843 | +0.57(+1.17%) |
Dec 20, 2022 | 48.70 | 49.08 | 48.48 | 48.80 | 1,302,195 | +0.21(+0.44%) |
Dec 19, 2022 | 48.39 | 48.65 | 48.16 | 48.59 | 1,645,682 | +0.44(+0.91%) |
Dec 16, 2022 | 48.10 | 48.24 | 47.70 | 48.15 | 1,734,747 | +0.06(+0.12%) |
Dec 15, 2022 | 48.56 | 49.38 | 48.05 | 48.10 | 1,753,778 | -1.00(-2.03%) |
Dec 14, 2022 | 49.20 | 49.40 | 48.59 | 49.09 | 2,663,607 | -0.36(-0.73%) |
Dec 13, 2022 | 50.87 | 50.87 | 49.32 | 49.45 | 3,434,005 | +0.21(+0.43%) |
Dec 12, 2022 | 48.86 | 49.28 | 48.45 | 49.24 | 1,308,796 | +0.50(+1.03%) |
Dec 09, 2022 | 49.45 | 49.47 | 48.69 | 48.74 | 2,885,890 | -0.99(-2.00%) |
Dec 08, 2022 | 49.39 | 49.99 | 49.37 | 49.74 | 1,172,735 | +0.38(+0.77%) |
Dec 07, 2022 | 49.43 | 49.99 | 49.32 | 49.36 | 1,143,667 | +0.10(+0.21%) |
Dec 06, 2022 | 48.99 | 49.69 | 48.82 | 49.25 | 1,763,280 | +0.26(+0.54%) |
Dec 05, 2022 | 49.53 | 49.61 | 48.73 | 48.99 | 2,394,953 | -1.33(-2.65%) |
Dec 02, 2022 | 50.94 | 50.96 | 50.25 | 50.32 | 1,862,262 | -0.97(-1.90%) |
Dec 01, 2022 | 51.29 | 51.65 | 50.71 | 51.30 | 3,369,706 | +0.30(+0.59%) |
Nov 30, 2022 | 49.92 | 51.13 | 49.28 | 50.99 | 5,361,431 | +1.04(+2.08%) |
Nov 29, 2022 | 51.33 | 51.33 | 49.83 | 49.95 | 4,502,057 | -0.58(-1.14%) |
Nov 28, 2022 | 51.12 | 51.61 | 50.52 | 50.53 | 2,156,840 | -0.56(-1.09%) |
Nov 25, 2022 | 51.44 | 51.47 | 50.82 | 51.09 | 673,005 | -0.26(-0.50%) |
Nov 23, 2022 | 50.83 | 51.59 | 50.83 | 51.34 | 2,389,940 | +0.54(+1.06%) |
Nov 22, 2022 | 50.36 | 51.27 | 50.23 | 50.80 | 4,620,486 | +0.63(+1.26%) |
Nov 21, 2022 | 50.07 | 50.55 | 49.92 | 50.17 | 1,042,472 | -0.30(-0.60%) |
Nov 18, 2022 | 50.62 | 50.85 | 50.27 | 50.47 | 2,539,996 | +0.03(+0.06%) |
Nov 17, 2022 | 50.10 | 50.66 | 50.02 | 50.45 | 1,659,277 | -0.32(-0.63%) |
Nov 16, 2022 | 50.95 | 51.09 | 50.65 | 50.77 | 1,757,434 | +0.06(+0.11%) |
Nov 15, 2022 | 51.51 | 51.61 | 50.44 | 50.71 | 2,135,465 | +0.02(+0.04%) |
Nov 14, 2022 | 50.74 | 51.19 | 50.40 | 50.69 | 1,682,002 | -0.03(-0.06%) |
Nov 11, 2022 | 49.97 | 50.92 | 49.80 | 50.72 | 4,505,561 | +0.45(+0.90%) |
Nov 10, 2022 | 50.61 | 50.70 | 49.97 | 50.27 | 2,266,166 | +1.18(+2.41%) |
Nov 09, 2022 | 49.39 | 49.89 | 48.97 | 49.08 | 2,074,177 | -0.41(-0.82%) |
Nov 08, 2022 | 49.91 | 50.08 | 49.17 | 49.49 | 2,620,484 | -0.13(-0.27%) |
Nov 07, 2022 | 50.12 | 50.34 | 49.59 | 49.62 | 2,576,145 | -0.35(-0.70%) |
Nov 04, 2022 | 49.73 | 50.01 | 49.14 | 49.97 | 3,182,754 | +1.41(+2.90%) |
Nov 03, 2022 | 47.95 | 48.82 | 47.63 | 48.56 | 2,336,217 | +0.58(+1.20%) |
Nov 02, 2022 | 49.00 | 47.93 | 47.99 | 1,972,251 | -0.82(-1.69%) |