Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 56.01 | 56.99 | 55.95 | 56.97 | 1,156,392 | +1.04(+1.87%) |
Jan 30, 2023 | 55.43 | 56.32 | 55.28 | 55.93 | 1,070,139 | +0.25(+0.45%) |
Jan 27, 2023 | 55.47 | 55.85 | 55.39 | 55.68 | 892,164 | +0.03(+0.05%) |
Jan 26, 2023 | 55.83 | 56.12 | 55.39 | 55.65 | 700,632 | -0.01(-0.02%) |
Jan 25, 2023 | 55.01 | 55.68 | 54.80 | 55.66 | 662,199 | +0.18(+0.33%) |
Jan 24, 2023 | 55.20 | 55.79 | 55.01 | 55.47 | 954,758 | +0.16(+0.30%) |
Jan 23, 2023 | 54.25 | 55.59 | 54.06 | 55.31 | 875,029 | +1.24(+2.29%) |
Jan 20, 2023 | 53.16 | 54.11 | 52.84 | 54.07 | 1,138,635 | +0.92(+1.73%) |
Jan 19, 2023 | 53.86 | 53.97 | 53.09 | 53.16 | 1,202,202 | -1.09(-2.01%) |
Jan 18, 2023 | 55.95 | 56.20 | 54.20 | 54.25 | 1,323,405 | -1.69(-3.02%) |
Jan 17, 2023 | 56.41 | 56.87 | 55.40 | 55.94 | 2,109,484 | -0.61(-1.08%) |
Jan 13, 2023 | 55.69 | 56.75 | 55.40 | 56.55 | 2,506,926 | +0.50(+0.90%) |
Jan 12, 2023 | 55.72 | 56.61 | 55.27 | 56.04 | 3,951,037 | +0.49(+0.89%) |
Jan 11, 2023 | 54.69 | 55.64 | 54.63 | 55.55 | 2,570,140 | +1.28(+2.35%) |
Jan 10, 2023 | 53.70 | 54.32 | 53.63 | 54.28 | 1,101,410 | +0.58(+1.08%) |
Jan 09, 2023 | 53.51 | 54.03 | 53.41 | 53.70 | 1,247,102 | +0.23(+0.43%) |
Jan 06, 2023 | 52.60 | 53.72 | 52.53 | 53.46 | 933,968 | +1.34(+2.58%) |
Jan 05, 2023 | 52.17 | 52.46 | 51.77 | 52.12 | 1,010,106 | -0.63(-1.19%) |
Jan 04, 2023 | 52.54 | 53.02 | 52.32 | 52.75 | 1,246,111 | +0.71(+1.36%) |
Jan 03, 2023 | 51.77 | 52.52 | 51.43 | 52.04 | 1,491,927 | +0.43(+0.84%) |
Dec 30, 2022 | 51.85 | 51.97 | 51.26 | 51.61 | 766,110 | -0.55(-1.06%) |
Dec 29, 2022 | 51.67 | 52.52 | 51.54 | 52.16 | 489,202 | +0.89(+1.73%) |
Dec 28, 2022 | 52.31 | 52.52 | 51.26 | 51.27 | 489,126 | -0.91(-1.74%) |
Dec 27, 2022 | 51.99 | 52.46 | 51.80 | 52.18 | 528,739 | +0.35(+0.67%) |
Dec 23, 2022 | 51.21 | 51.95 | 51.05 | 51.83 | 711,170 | +0.50(+0.98%) |
Dec 22, 2022 | 52.06 | 52.42 | 50.46 | 51.33 | 1,291,372 | -1.20(-2.28%) |
Dec 21, 2022 | 51.82 | 52.59 | 51.43 | 52.53 | 1,507,620 | +1.33(+2.60%) |
Dec 20, 2022 | 51.11 | 51.35 | 50.57 | 51.19 | 1,851,190 | +0.24(+0.47%) |
Dec 19, 2022 | 51.09 | 51.24 | 50.73 | 50.95 | 1,686,525 | +0.10(+0.19%) |
Dec 16, 2022 | 50.86 | 51.32 | 50.60 | 50.86 | 5,044,921 | -0.62(-1.20%) |
Dec 15, 2022 | 51.51 | 51.69 | 51.03 | 51.47 | 1,526,371 | -0.51(-0.99%) |
Dec 14, 2022 | 52.71 | 53.18 | 51.54 | 51.99 | 1,750,567 | -0.62(-1.18%) |
Dec 13, 2022 | 53.76 | 53.86 | 52.17 | 52.60 | 1,738,959 | +0.42(+0.80%) |
Dec 12, 2022 | 51.46 | 52.40 | 51.19 | 52.19 | 898,454 | +0.75(+1.47%) |
Dec 09, 2022 | 51.51 | 51.87 | 51.32 | 51.44 | 1,230,211 | -0.21(-0.41%) |
Dec 08, 2022 | 50.92 | 51.81 | 50.84 | 51.65 | 1,061,363 | +0.77(+1.52%) |
Dec 07, 2022 | 51.68 | 51.95 | 50.74 | 50.88 | 1,615,881 | -1.03(-1.99%) |
Dec 06, 2022 | 52.14 | 52.37 | 51.38 | 51.91 | 1,561,979 | -0.20(-0.39%) |
Dec 05, 2022 | 52.70 | 52.70 | 51.80 | 52.11 | 1,107,778 | -1.09(-2.05%) |
Dec 02, 2022 | 52.64 | 53.39 | 52.45 | 53.20 | 1,107,605 | -0.02(-0.04%) |
Dec 01, 2022 | 52.87 | 53.80 | 52.77 | 53.22 | 1,268,127 | +0.72(+1.38%) |
Nov 30, 2022 | 50.92 | 52.55 | 50.41 | 52.50 | 2,927,679 | +1.35(+2.64%) |
Nov 29, 2022 | 51.86 | 52.04 | 51.09 | 51.15 | 826,685 | -0.82(-1.58%) |
Nov 28, 2022 | 52.74 | 52.77 | 51.91 | 51.97 | 991,286 | -1.04(-1.97%) |
Nov 25, 2022 | 53.10 | 53.16 | 52.72 | 53.01 | 401,301 | +0.02(+0.04%) |
Nov 23, 2022 | 53.13 | 53.43 | 52.92 | 52.99 | 728,994 | -0.15(-0.29%) |
Nov 22, 2022 | 52.80 | 53.18 | 52.54 | 53.15 | 941,968 | +0.65(+1.23%) |
Nov 21, 2022 | 52.10 | 52.76 | 52.02 | 52.50 | 865,718 | +0.30(+0.57%) |
Nov 18, 2022 | 52.15 | 52.37 | 51.65 | 52.20 | 1,024,881 | +0.79(+1.54%) |
Nov 17, 2022 | 51.93 | 52.13 | 50.51 | 51.41 | 1,090,928 | -1.07(-2.04%) |
Nov 16, 2022 | 52.23 | 52.84 | 51.89 | 52.48 | 1,002,415 | -0.06(-0.12%) |
Nov 15, 2022 | 52.22 | 52.77 | 51.70 | 52.54 | 1,511,736 | +0.98(+1.90%) |
Nov 14, 2022 | 52.12 | 52.52 | 51.51 | 51.56 | 1,566,027 | -0.63(-1.22%) |
Nov 11, 2022 | 52.50 | 52.66 | 51.85 | 52.20 | 1,292,482 | +0.16(+0.31%) |
Nov 10, 2022 | 51.72 | 52.20 | 51.43 | 52.03 | 1,918,357 | +1.80(+3.58%) |
Nov 09, 2022 | 50.46 | 51.21 | 50.16 | 50.23 | 1,842,261 | -0.40(-0.80%) |
Nov 08, 2022 | 50.57 | 50.96 | 49.88 | 50.64 | 1,635,329 | +0.07(+0.13%) |
Nov 07, 2022 | 49.83 | 50.65 | 49.47 | 50.57 | 1,411,635 | +0.85(+1.70%) |
Nov 04, 2022 | 50.01 | 50.46 | 49.00 | 49.72 | 1,663,360 | +0.07(+0.14%) |
Nov 03, 2022 | 49.59 | 50.03 | 49.16 | 49.66 | 1,369,114 | -0.47(-0.94%) |
Nov 02, 2022 | 51.29 | 50.09 | 50.13 | 3,580,075 | -1.31(-2.54%) |