Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 59.55 | 60.18 | 58.79 | 60.16 | 591,102 | +0.78(+1.31%) |
Jan 30, 2023 | 59.92 | 60.18 | 59.07 | 59.38 | 598,151 | -0.64(-1.07%) |
Jan 27, 2023 | 61.21 | 61.52 | 59.54 | 60.02 | 668,027 | -1.00(-1.64%) |
Jan 26, 2023 | 57.68 | 61.04 | 57.23 | 61.02 | 1,454,639 | +4.17(+7.34%) |
Jan 25, 2023 | 55.74 | 57.08 | 55.74 | 56.85 | 636,798 | +0.95(+1.70%) |
Jan 24, 2023 | 55.09 | 56.25 | 55.06 | 55.90 | 527,698 | +0.55(+0.99%) |
Jan 23, 2023 | 55.10 | 55.38 | 54.64 | 55.35 | 426,114 | +0.48(+0.88%) |
Jan 20, 2023 | 54.47 | 54.89 | 53.99 | 54.87 | 557,526 | +0.64(+1.19%) |
Jan 19, 2023 | 53.98 | 54.43 | 53.89 | 54.22 | 414,367 | -0.14(-0.27%) |
Jan 18, 2023 | 54.22 | 54.78 | 54.13 | 54.37 | 479,020 | +0.19(+0.35%) |
Jan 17, 2023 | 54.90 | 54.90 | 53.89 | 54.18 | 263,493 | -0.53(-0.97%) |
Jan 13, 2023 | 53.88 | 54.89 | 53.70 | 54.70 | 286,900 | +0.55(+1.01%) |
Jan 12, 2023 | 54.68 | 54.82 | 54.14 | 54.16 | 320,804 | -0.32(-0.58%) |
Jan 11, 2023 | 54.81 | 55.15 | 54.35 | 54.47 | 363,652 | -0.33(-0.60%) |
Jan 10, 2023 | 53.85 | 54.86 | 53.76 | 54.80 | 504,282 | +1.09(+2.02%) |
Jan 09, 2023 | 53.80 | 54.03 | 53.31 | 53.71 | 395,257 | +0.00(+0.00%) |
Jan 06, 2023 | 52.94 | 53.77 | 52.87 | 53.71 | 385,659 | +1.13(+2.16%) |
Jan 05, 2023 | 52.89 | 52.90 | 52.12 | 52.58 | 427,663 | -0.40(-0.76%) |
Jan 04, 2023 | 52.93 | 53.30 | 52.54 | 52.98 | 401,759 | +0.23(+0.44%) |
Jan 03, 2023 | 51.97 | 53.09 | 51.84 | 52.75 | 719,096 | +0.67(+1.29%) |
Dec 30, 2022 | 51.47 | 52.18 | 51.32 | 52.08 | 811,261 | +0.31(+0.59%) |
Dec 29, 2022 | 51.43 | 52.04 | 51.26 | 51.77 | 366,025 | +0.44(+0.86%) |
Dec 28, 2022 | 52.36 | 52.52 | 51.33 | 51.33 | 462,358 | -0.76(-1.46%) |
Dec 27, 2022 | 52.18 | 52.39 | 51.94 | 52.09 | 277,011 | -0.18(-0.35%) |
Dec 23, 2022 | 51.78 | 52.47 | 51.43 | 52.27 | 334,014 | +0.78(+1.52%) |
Dec 22, 2022 | 52.23 | 52.23 | 51.00 | 51.49 | 483,295 | -0.83(-1.59%) |
Dec 21, 2022 | 52.31 | 52.60 | 52.00 | 52.32 | 614,409 | +0.42(+0.81%) |
Dec 20, 2022 | 51.62 | 52.33 | 51.23 | 51.90 | 664,411 | +0.46(+0.89%) |
Dec 19, 2022 | 51.53 | 52.25 | 51.06 | 51.44 | 588,692 | -0.69(-1.32%) |
Dec 16, 2022 | 52.11 | 52.43 | 51.47 | 52.13 | 906,469 | -1.13(-2.11%) |
Dec 15, 2022 | 53.51 | 53.72 | 53.13 | 53.26 | 446,439 | -0.79(-1.46%) |
Dec 14, 2022 | 54.28 | 54.75 | 53.71 | 54.05 | 337,639 | -0.39(-0.72%) |
Dec 13, 2022 | 55.42 | 55.59 | 54.38 | 54.44 | 417,441 | -0.26(-0.47%) |
Dec 12, 2022 | 54.78 | 54.92 | 54.16 | 54.70 | 355,262 | -0.15(-0.28%) |
Dec 09, 2022 | 55.32 | 56.19 | 54.83 | 54.85 | 618,276 | -0.04(-0.07%) |
Dec 08, 2022 | 54.62 | 54.91 | 54.45 | 54.89 | 312,417 | +0.50(+0.91%) |
Dec 07, 2022 | 54.42 | 54.87 | 54.18 | 54.39 | 421,672 | -0.27(-0.49%) |
Dec 06, 2022 | 53.66 | 54.67 | 53.62 | 54.66 | 399,465 | +1.06(+1.97%) |
Dec 05, 2022 | 54.38 | 54.51 | 53.12 | 53.60 | 207,507 | -1.15(-2.11%) |
Dec 02, 2022 | 53.89 | 54.88 | 53.89 | 54.75 | 326,214 | +0.44(+0.81%) |
Dec 01, 2022 | 55.51 | 55.51 | 54.27 | 54.31 | 309,063 | -0.57(-1.04%) |
Nov 30, 2022 | 54.02 | 54.91 | 53.31 | 54.89 | 613,865 | +0.60(+1.11%) |
Nov 29, 2022 | 53.88 | 54.38 | 53.88 | 54.29 | 285,976 | +0.32(+0.60%) |
Nov 28, 2022 | 53.94 | 54.49 | 53.68 | 53.96 | 301,650 | -0.38(-0.70%) |
Nov 25, 2022 | 53.83 | 54.64 | 53.58 | 54.34 | 178,767 | +0.46(+0.85%) |
Nov 23, 2022 | 53.68 | 54.07 | 53.58 | 53.88 | 1,875,836 | +0.04(+0.07%) |
Nov 22, 2022 | 53.31 | 53.89 | 53.31 | 53.85 | 451,834 | +0.74(+1.40%) |
Nov 21, 2022 | 52.54 | 53.40 | 52.46 | 53.10 | 333,462 | +0.30(+0.56%) |
Nov 18, 2022 | 52.92 | 53.39 | 52.33 | 52.81 | 348,802 | +0.22(+0.42%) |
Nov 17, 2022 | 52.01 | 52.73 | 52.01 | 52.59 | 407,524 | +0.06(+0.11%) |
Nov 16, 2022 | 52.25 | 52.60 | 51.82 | 52.53 | 300,280 | +0.19(+0.36%) |
Nov 15, 2022 | 52.45 | 52.66 | 51.53 | 52.34 | 291,946 | +0.37(+0.72%) |
Nov 14, 2022 | 52.09 | 52.65 | 51.97 | 51.97 | 485,092 | -0.12(-0.24%) |
Nov 11, 2022 | 52.87 | 52.87 | 51.61 | 52.09 | 478,919 | -0.53(-1.01%) |
Nov 10, 2022 | 52.28 | 52.69 | 51.88 | 52.63 | 407,275 | +1.48(+2.89%) |
Nov 09, 2022 | 51.48 | 52.54 | 50.96 | 51.15 | 287,100 | -0.52(-1.01%) |
Nov 08, 2022 | 52.58 | 52.82 | 51.40 | 51.67 | 480,060 | -0.99(-1.88%) |
Nov 07, 2022 | 52.27 | 52.78 | 51.83 | 52.66 | 340,388 | +0.41(+0.78%) |
Nov 04, 2022 | 52.37 | 52.47 | 51.44 | 52.25 | 445,940 | +0.60(+1.16%) |
Nov 03, 2022 | 51.01 | 52.05 | 50.80 | 51.65 | 403,259 | +0.23(+0.45%) |
Nov 02, 2022 | 51.40 | 52.28 | 51.06 | 51.42 | 674,909 | -0.18(-0.35%) |