Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 57.94 | 58.46 | 57.83 | 58.45 | 3,359,152 | +0.41(+0.71%) |
Jan 30, 2023 | 58.25 | 58.48 | 58.03 | 58.04 | 2,300,121 | -0.36(-0.61%) |
Jan 27, 2023 | 58.13 | 58.56 | 58.07 | 58.40 | 2,749,661 | -0.19(-0.33%) |
Jan 26, 2023 | 58.56 | 58.61 | 58.09 | 58.59 | 2,961,312 | +0.07(+0.12%) |
Jan 25, 2023 | 57.85 | 58.55 | 57.84 | 58.52 | 3,478,875 | +0.23(+0.40%) |
Jan 24, 2023 | 58.04 | 58.36 | 57.84 | 58.29 | 1,972,086 | -0.16(-0.28%) |
Jan 23, 2023 | 58.00 | 58.49 | 57.95 | 58.45 | 3,397,548 | +0.27(+0.46%) |
Jan 20, 2023 | 57.60 | 58.19 | 57.52 | 58.19 | 3,155,469 | +0.49(+0.85%) |
Jan 19, 2023 | 57.66 | 57.82 | 57.37 | 57.69 | 8,337,365 | -0.29(-0.50%) |
Jan 18, 2023 | 58.91 | 58.97 | 57.96 | 57.98 | 6,390,499 | -0.17(-0.30%) |
Jan 17, 2023 | 58.23 | 58.51 | 58.00 | 58.16 | 4,481,430 | +0.14(+0.25%) |
Jan 13, 2023 | 57.46 | 58.06 | 57.46 | 58.01 | 4,021,013 | +0.27(+0.47%) |
Jan 12, 2023 | 57.42 | 57.87 | 56.82 | 57.74 | 4,870,990 | +0.70(+1.23%) |
Jan 11, 2023 | 56.91 | 57.04 | 56.67 | 57.04 | 8,394,622 | +0.40(+0.71%) |
Jan 10, 2023 | 56.26 | 56.65 | 56.26 | 56.64 | 2,739,720 | +0.27(+0.48%) |
Jan 09, 2023 | 56.56 | 56.91 | 56.34 | 56.37 | 3,700,584 | +0.36(+0.64%) |
Jan 06, 2023 | 54.86 | 56.05 | 54.55 | 56.01 | 3,791,570 | +1.45(+2.66%) |
Jan 05, 2023 | 54.66 | 54.85 | 54.49 | 54.56 | 3,730,454 | -0.50(-0.91%) |
Jan 04, 2023 | 54.99 | 55.20 | 54.61 | 55.06 | 8,554,089 | +1.03(+1.91%) |
Jan 03, 2023 | 54.18 | 54.52 | 53.74 | 54.03 | 4,137,107 | +0.67(+1.26%) |
Dec 30, 2022 | 53.66 | 53.87 | 53.30 | 53.35 | 6,314,937 | -0.65(-1.21%) |
Dec 29, 2022 | 53.76 | 54.17 | 53.74 | 54.01 | 2,382,459 | +0.86(+1.61%) |
Dec 28, 2022 | 53.83 | 53.98 | 53.15 | 53.15 | 2,576,212 | -0.49(-0.91%) |
Dec 27, 2022 | 53.62 | 53.83 | 53.52 | 53.64 | 2,221,474 | +0.11(+0.20%) |
Dec 23, 2022 | 53.21 | 53.62 | 53.11 | 53.54 | 2,611,976 | +0.17(+0.32%) |
Dec 22, 2022 | 53.59 | 53.59 | 52.85 | 53.36 | 3,590,651 | -0.47(-0.88%) |
Dec 21, 2022 | 53.49 | 53.97 | 53.47 | 53.84 | 4,401,782 | +0.74(+1.40%) |
Dec 20, 2022 | 53.00 | 53.31 | 52.88 | 53.09 | 4,705,574 | +0.10(+0.18%) |
Dec 19, 2022 | 53.27 | 53.37 | 52.87 | 53.00 | 3,736,959 | -0.07(-0.13%) |
Dec 16, 2022 | 53.15 | 53.43 | 52.87 | 53.07 | 3,888,492 | -0.68(-1.26%) |
Dec 15, 2022 | 54.46 | 54.57 | 53.57 | 53.75 | 6,895,345 | -1.50(-2.72%) |
Dec 14, 2022 | 55.25 | 55.70 | 54.86 | 55.25 | 5,644,689 | +0.06(+0.10%) |
Dec 13, 2022 | 55.92 | 56.06 | 54.91 | 55.19 | 6,078,588 | +0.79(+1.46%) |
Dec 12, 2022 | 54.20 | 54.41 | 54.05 | 54.40 | 2,925,923 | +0.23(+0.42%) |
Dec 09, 2022 | 54.30 | 54.58 | 54.14 | 54.17 | 4,116,297 | +0.00(+0.00%) |
Dec 08, 2022 | 53.84 | 54.23 | 53.68 | 54.17 | 4,192,618 | +0.21(+0.39%) |
Dec 07, 2022 | 54.02 | 54.26 | 53.76 | 53.96 | 5,872,938 | -0.05(-0.09%) |
Dec 06, 2022 | 54.36 | 54.48 | 53.80 | 54.00 | 4,500,419 | -0.35(-0.65%) |
Dec 05, 2022 | 54.88 | 55.04 | 54.21 | 54.36 | 4,732,192 | -0.64(-1.16%) |
Dec 02, 2022 | 54.54 | 55.12 | 54.49 | 55.00 | 3,685,888 | +0.11(+0.21%) |
Dec 01, 2022 | 54.97 | 55.12 | 54.57 | 54.88 | 5,869,460 | +0.62(+1.14%) |
Nov 30, 2022 | 53.73 | 54.42 | 53.14 | 54.26 | 6,970,390 | +1.04(+1.96%) |
Nov 29, 2022 | 53.26 | 53.55 | 53.09 | 53.22 | 3,105,206 | +0.12(+0.23%) |
Nov 28, 2022 | 53.63 | 53.83 | 53.03 | 53.10 | 5,242,222 | -0.87(-1.61%) |
Nov 25, 2022 | 53.73 | 54.06 | 53.67 | 53.97 | 1,520,192 | +0.36(+0.68%) |
Nov 23, 2022 | 53.12 | 53.72 | 53.11 | 53.60 | 4,332,431 | +0.60(+1.14%) |
Nov 22, 2022 | 52.56 | 53.01 | 52.48 | 53.00 | 4,269,815 | +0.71(+1.35%) |
Nov 21, 2022 | 52.25 | 52.40 | 52.05 | 52.29 | 4,048,150 | -0.38(-0.73%) |
Nov 18, 2022 | 52.79 | 52.81 | 52.48 | 52.68 | 3,870,631 | +0.22(+0.42%) |
Nov 17, 2022 | 51.81 | 52.49 | 51.77 | 52.46 | 3,694,489 | -0.07(-0.13%) |
Nov 16, 2022 | 52.70 | 52.81 | 52.35 | 52.52 | 4,588,654 | -0.10(-0.18%) |
Nov 15, 2022 | 53.25 | 53.34 | 51.98 | 52.62 | 6,739,090 | +0.22(+0.42%) |
Nov 14, 2022 | 52.64 | 52.98 | 52.40 | 52.40 | 4,263,994 | -0.61(-1.15%) |
Nov 11, 2022 | 52.36 | 53.12 | 52.16 | 53.01 | 7,003,621 | +1.03(+1.99%) |
Nov 10, 2022 | 51.26 | 52.00 | 50.92 | 51.98 | 8,921,438 | +2.87(+5.84%) |
Nov 09, 2022 | 49.44 | 49.80 | 49.11 | 49.11 | 5,682,612 | -0.66(-1.32%) |
Nov 08, 2022 | 49.40 | 50.04 | 49.32 | 49.77 | 4,534,436 | +0.55(+1.13%) |
Nov 07, 2022 | 49.20 | 49.42 | 48.95 | 49.22 | 3,996,114 | +0.26(+0.53%) |
Nov 04, 2022 | 48.46 | 49.00 | 48.08 | 48.96 | 6,999,637 | +2.15(+4.59%) |
Nov 03, 2022 | 46.53 | 47.05 | 46.51 | 46.81 | 4,322,336 | -0.50(-1.05%) |
Nov 02, 2022 | 48.11 | 47.31 | 47.31 | 6,203,291 | -0.87(-1.80%) |