Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 56.75 | 57.50 | 56.75 | 57.43 | 2,448 | +1.07(+1.90%) |
Jan 30, 2023 | 56.36 | 56.36 | 56.36 | 56.36 | 125 | -0.70(-1.23%) |
Jan 27, 2023 | 56.70 | 57.16 | 56.68 | 57.06 | 962 | +0.46(+0.81%) |
Jan 26, 2023 | 56.57 | 56.60 | 56.40 | 56.60 | 1,748 | +0.17(+0.31%) |
Jan 25, 2023 | 55.93 | 56.44 | 55.93 | 56.42 | 460 | +0.23(+0.40%) |
Jan 24, 2023 | 56.02 | 56.24 | 56.02 | 56.20 | 665 | +0.36(+0.64%) |
Jan 23, 2023 | 55.26 | 56.07 | 55.20 | 55.84 | 2,741 | +0.34(+0.61%) |
Jan 20, 2023 | 54.80 | 55.50 | 54.65 | 55.50 | 700 | +0.63(+1.14%) |
Jan 19, 2023 | 54.87 | 54.87 | 54.87 | 54.87 | 39 | -0.23(-0.42%) |
Jan 18, 2023 | 55.70 | 55.70 | 54.85 | 55.10 | 2,871 | -0.75(-1.34%) |
Jan 17, 2023 | 55.90 | 55.90 | 55.85 | 55.85 | 357 | +0.01(+0.02%) |
Jan 13, 2023 | 55.13 | 55.88 | 55.13 | 55.84 | 1,166 | +0.28(+0.50%) |
Jan 12, 2023 | 55.30 | 55.56 | 55.30 | 55.56 | 473 | +0.65(+1.18%) |
Jan 11, 2023 | 54.71 | 54.94 | 54.69 | 54.91 | 1,132 | +0.44(+0.80%) |
Jan 10, 2023 | 53.90 | 54.47 | 53.90 | 54.47 | 1,900 | +0.55(+1.03%) |
Jan 09, 2023 | 54.24 | 54.58 | 53.92 | 53.92 | 1,368 | -0.32(-0.59%) |
Jan 06, 2023 | 54.38 | 54.38 | 54.12 | 54.24 | 874 | +0.81(+1.52%) |
Jan 05, 2023 | 53.57 | 53.57 | 53.42 | 53.42 | 444 | -0.72(-1.33%) |
Jan 04, 2023 | 53.73 | 54.14 | 53.72 | 54.14 | 534 | +0.65(+1.22%) |
Jan 03, 2023 | 53.40 | 53.49 | 53.14 | 53.49 | 2,565 | +0.64(+1.20%) |
Dec 30, 2022 | 52.98 | 53.00 | 52.72 | 52.86 | 720 | -0.48(-0.90%) |
Dec 29, 2022 | 53.29 | 53.34 | 53.19 | 53.34 | 1,146 | +0.97(+1.86%) |
Dec 28, 2022 | 52.75 | 52.75 | 52.36 | 52.36 | 3,093 | -0.71(-1.34%) |
Dec 27, 2022 | 52.76 | 53.08 | 52.76 | 53.07 | 1,182 | +0.06(+0.12%) |
Dec 23, 2022 | 52.33 | 53.01 | 52.33 | 53.01 | 525 | +0.57(+1.09%) |
Dec 22, 2022 | 52.43 | 52.44 | 51.74 | 52.44 | 778 | -0.24(-0.46%) |
Dec 21, 2022 | 52.77 | 52.81 | 52.68 | 52.68 | 972 | +0.56(+1.07%) |
Dec 20, 2022 | 51.83 | 52.18 | 51.83 | 52.12 | 421 | -0.02(-0.04%) |
Dec 19, 2022 | 52.47 | 52.47 | 52.14 | 52.14 | 274 | -0.31(-0.60%) |
Dec 16, 2022 | 52.29 | 52.46 | 52.29 | 52.46 | 3,046 | -0.38(-0.73%) |
Dec 15, 2022 | 52.95 | 52.95 | 52.84 | 52.84 | 162 | -1.14(-2.11%) |
Dec 14, 2022 | 54.32 | 54.73 | 53.98 | 53.98 | 630 | -0.29(-0.53%) |
Dec 13, 2022 | 55.31 | 55.62 | 54.27 | 54.27 | 1,745 | +0.11(+0.20%) |
Dec 12, 2022 | 54.11 | 54.16 | 53.92 | 54.16 | 1,915 | +0.20(+0.38%) |
Dec 09, 2022 | 53.79 | 54.08 | 53.79 | 53.96 | 979 | -0.07(-0.13%) |
Dec 08, 2022 | 54.19 | 54.19 | 54.02 | 54.03 | 411 | +0.11(+0.20%) |
Dec 07, 2022 | 54.12 | 54.12 | 53.92 | 53.92 | 677 | -0.27(-0.51%) |
Dec 06, 2022 | 55.05 | 55.05 | 54.05 | 54.20 | 1,818 | -0.72(-1.32%) |
Dec 05, 2022 | 54.92 | 54.92 | 54.92 | 54.92 | 57 | -0.43(-0.77%) |
Dec 02, 2022 | 55.28 | 55.35 | 55.28 | 55.35 | 332 | -0.33(-0.58%) |
Dec 01, 2022 | 56.43 | 56.43 | 55.54 | 55.67 | 3,074 | -0.13(-0.24%) |
Nov 30, 2022 | 55.81 | 55.81 | 55.81 | 55.81 | 102 | +1.13(+2.07%) |
Nov 29, 2022 | 54.77 | 54.77 | 54.67 | 54.68 | 510 | -0.26(-0.47%) |
Nov 28, 2022 | 55.36 | 55.36 | 54.93 | 54.93 | 402 | -0.85(-1.53%) |
Nov 25, 2022 | 55.79 | 55.79 | 55.79 | 55.79 | 102 | +0.31(+0.55%) |
Nov 23, 2022 | 55.27 | 55.48 | 55.27 | 55.48 | 149 | +0.76(+1.39%) |
Nov 22, 2022 | 54.34 | 54.83 | 54.34 | 54.72 | 417 | +0.30(+0.55%) |
Nov 21, 2022 | 54.40 | 54.42 | 54.15 | 54.42 | 4,134 | -0.12(-0.22%) |
Nov 18, 2022 | 54.88 | 54.88 | 54.49 | 54.54 | 1,064 | +0.35(+0.65%) |
Nov 17, 2022 | 53.76 | 54.19 | 53.74 | 54.19 | 870 | -0.25(-0.46%) |
Nov 16, 2022 | 54.53 | 54.69 | 54.44 | 54.44 | 1,846 | -0.29(-0.53%) |
Nov 15, 2022 | 54.63 | 54.73 | 54.63 | 54.73 | 171 | +0.72(+1.33%) |
Nov 14, 2022 | 53.94 | 54.55 | 53.94 | 54.01 | 618 | -0.11(-0.21%) |
Nov 11, 2022 | 53.71 | 54.12 | 53.71 | 54.12 | 223 | +0.13(+0.24%) |
Nov 10, 2022 | 53.71 | 53.99 | 53.70 | 53.99 | 1,081 | +2.31(+4.47%) |
Nov 09, 2022 | 51.79 | 52.00 | 51.68 | 51.68 | 652 | -0.63(-1.21%) |
Nov 08, 2022 | 52.53 | 52.82 | 52.17 | 52.32 | 430 | -0.29(-0.55%) |
Nov 07, 2022 | 52.83 | 52.83 | 52.38 | 52.61 | 880 | -0.14(-0.26%) |
Nov 04, 2022 | 53.69 | 53.69 | 52.28 | 52.74 | 830 | -0.59(-1.11%) |
Nov 03, 2022 | 53.11 | 53.35 | 53.11 | 53.33 | 372 | -0.62(-1.16%) |
Nov 02, 2022 | 55.14 | 55.41 | 53.96 | 53.96 | 788 | -1.69(-3.04%) |