Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 55.45 | 56.13 | 55.14 | 55.90 | 2,637,543 | +0.69(+1.25%) |
Jan 30, 2023 | 55.25 | 55.64 | 55.04 | 55.22 | 1,721,663 | -0.35(-0.63%) |
Jan 27, 2023 | 55.23 | 55.93 | 54.86 | 55.57 | 2,111,540 | +0.13(+0.23%) |
Jan 26, 2023 | 56.14 | 56.19 | 53.75 | 55.44 | 3,749,957 | -0.42(-0.75%) |
Jan 25, 2023 | 55.63 | 55.97 | 54.80 | 55.85 | 1,431,936 | -0.43(-0.76%) |
Jan 24, 2023 | 55.41 | 56.51 | 54.82 | 56.28 | 1,707,950 | +0.49(+0.88%) |
Jan 23, 2023 | 55.39 | 56.11 | 55.17 | 55.79 | 2,652,725 | +0.54(+0.98%) |
Jan 20, 2023 | 54.04 | 55.28 | 53.81 | 55.26 | 1,804,414 | +1.47(+2.73%) |
Jan 19, 2023 | 55.54 | 55.67 | 53.69 | 53.79 | 1,888,919 | -2.02(-3.61%) |
Jan 18, 2023 | 56.94 | 57.21 | 55.70 | 55.80 | 1,662,111 | -0.90(-1.58%) |
Jan 17, 2023 | 57.40 | 57.67 | 56.48 | 56.70 | 1,757,046 | -0.73(-1.27%) |
Jan 13, 2023 | 57.08 | 57.58 | 56.91 | 57.43 | 1,262,710 | +0.14(+0.24%) |
Jan 12, 2023 | 56.83 | 57.50 | 56.35 | 57.29 | 2,094,971 | +0.61(+1.07%) |
Jan 11, 2023 | 56.77 | 57.12 | 56.15 | 56.68 | 1,685,942 | +0.35(+0.62%) |
Jan 10, 2023 | 55.57 | 56.55 | 55.52 | 56.33 | 1,580,460 | +0.65(+1.17%) |
Jan 09, 2023 | 55.55 | 56.43 | 55.36 | 55.69 | 2,045,760 | +0.66(+1.20%) |
Jan 06, 2023 | 54.08 | 55.20 | 53.48 | 55.03 | 2,988,706 | +1.73(+3.24%) |
Jan 05, 2023 | 53.28 | 53.66 | 52.82 | 53.30 | 2,095,532 | -0.26(-0.48%) |
Jan 04, 2023 | 53.31 | 53.74 | 52.89 | 53.56 | 2,568,842 | +0.65(+1.23%) |
Jan 03, 2023 | 52.58 | 53.01 | 51.89 | 52.91 | 2,103,095 | +0.75(+1.44%) |
Dec 30, 2022 | 52.38 | 52.59 | 51.77 | 52.16 | 1,520,834 | -0.54(-1.02%) |
Dec 29, 2022 | 52.08 | 53.05 | 52.02 | 52.70 | 1,734,970 | +1.05(+2.03%) |
Dec 28, 2022 | 52.60 | 52.70 | 51.64 | 51.65 | 1,047,365 | -0.85(-1.62%) |
Dec 27, 2022 | 52.33 | 52.80 | 51.91 | 52.50 | 1,720,593 | +0.31(+0.59%) |
Dec 23, 2022 | 51.94 | 52.31 | 51.55 | 52.19 | 2,040,425 | +0.28(+0.54%) |
Dec 22, 2022 | 52.19 | 52.19 | 50.66 | 51.91 | 1,575,453 | -0.72(-1.37%) |
Dec 21, 2022 | 52.38 | 52.98 | 52.11 | 52.63 | 1,706,047 | +0.82(+1.58%) |
Dec 20, 2022 | 51.00 | 52.03 | 50.87 | 51.81 | 1,876,722 | +0.83(+1.63%) |
Dec 19, 2022 | 51.82 | 52.18 | 50.81 | 50.98 | 2,484,051 | -0.73(-1.41%) |
Dec 16, 2022 | 51.84 | 52.24 | 51.18 | 51.71 | 3,756,537 | -0.80(-1.52%) |
Dec 15, 2022 | 53.82 | 53.93 | 52.45 | 52.51 | 3,084,298 | -2.13(-3.89%) |
Dec 14, 2022 | 55.53 | 55.95 | 54.18 | 54.64 | 3,033,998 | -0.80(-1.44%) |
Dec 13, 2022 | 55.98 | 56.15 | 54.88 | 55.44 | 3,692,828 | +1.29(+2.38%) |
Dec 12, 2022 | 53.51 | 54.17 | 53.01 | 54.15 | 2,706,021 | +0.99(+1.86%) |
Dec 09, 2022 | 53.41 | 53.53 | 53.05 | 53.16 | 2,317,087 | -0.01(-0.02%) |
Dec 08, 2022 | 52.97 | 53.66 | 52.82 | 53.17 | 2,343,139 | +0.45(+0.85%) |
Dec 07, 2022 | 52.60 | 53.45 | 52.60 | 52.72 | 2,464,758 | +0.08(+0.15%) |
Dec 06, 2022 | 53.22 | 53.72 | 52.29 | 52.64 | 1,718,462 | -0.59(-1.11%) |
Dec 05, 2022 | 53.77 | 53.85 | 52.96 | 53.23 | 2,721,629 | -1.23(-2.25%) |
Dec 02, 2022 | 53.40 | 54.75 | 53.22 | 54.46 | 2,481,146 | +0.26(+0.48%) |
Dec 01, 2022 | 54.25 | 55.04 | 53.63 | 54.20 | 2,861,250 | +0.32(+0.59%) |
Nov 30, 2022 | 52.89 | 54.05 | 52.22 | 53.88 | 5,166,315 | +1.15(+2.18%) |
Nov 29, 2022 | 53.15 | 53.67 | 52.53 | 52.73 | 1,799,083 | -0.34(-0.64%) |
Nov 28, 2022 | 52.87 | 53.43 | 52.71 | 53.07 | 2,494,249 | -0.26(-0.49%) |
Nov 25, 2022 | 53.71 | 53.94 | 53.26 | 53.33 | 1,215,119 | -0.22(-0.41%) |
Nov 23, 2022 | 53.78 | 54.11 | 53.42 | 53.55 | 1,971,456 | -0.15(-0.28%) |
Nov 22, 2022 | 53.91 | 54.16 | 53.27 | 53.70 | 2,739,592 | +0.19(+0.35%) |
Nov 21, 2022 | 53.42 | 53.86 | 53.25 | 53.51 | 1,906,054 | -0.10(-0.19%) |
Nov 18, 2022 | 54.41 | 54.62 | 53.06 | 53.61 | 2,730,323 | -0.09(-0.17%) |
Nov 17, 2022 | 53.98 | 54.28 | 52.70 | 53.70 | 1,912,790 | -1.20(-2.18%) |
Nov 16, 2022 | 55.20 | 55.78 | 54.67 | 54.90 | 1,973,664 | -0.52(-0.94%) |
Nov 15, 2022 | 55.90 | 56.61 | 54.95 | 55.42 | 2,068,844 | +0.34(+0.62%) |
Nov 14, 2022 | 55.07 | 56.15 | 55.02 | 55.08 | 2,768,523 | -0.12(-0.22%) |
Nov 11, 2022 | 53.89 | 55.62 | 53.67 | 55.20 | 6,689,470 | +1.43(+2.65%) |
Nov 10, 2022 | 53.73 | 54.22 | 53.20 | 53.77 | 4,808,503 | +2.15(+4.16%) |
Nov 09, 2022 | 51.69 | 52.36 | 51.38 | 51.62 | 2,043,364 | -0.51(-0.98%) |
Nov 08, 2022 | 53.45 | 53.49 | 51.84 | 52.13 | 4,698,062 | -1.00(-1.88%) |
Nov 07, 2022 | 53.08 | 53.57 | 52.44 | 53.13 | 2,645,980 | +0.32(+0.60%) |
Nov 04, 2022 | 52.60 | 53.48 | 51.56 | 52.81 | 2,544,235 | +1.55(+3.02%) |
Nov 03, 2022 | 49.32 | 52.12 | 47.53 | 51.26 | 4,476,649 | +2.32(+4.73%) |
Nov 02, 2022 | 49.70 | 48.74 | 48.95 | 3,051,395 | -1.25(-2.49%) |