Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 56.83 | 57.95 | 56.66 | 57.95 | 2,659,509 | +1.09(+1.91%) |
Jan 30, 2023 | 56.90 | 57.37 | 56.78 | 56.86 | 1,257,555 | -0.14(-0.24%) |
Jan 27, 2023 | 57.66 | 57.76 | 56.47 | 57.00 | 1,511,027 | -0.75(-1.30%) |
Jan 26, 2023 | 58.22 | 58.31 | 57.06 | 57.75 | 1,536,310 | -0.59(-1.02%) |
Jan 25, 2023 | 58.25 | 59.00 | 56.97 | 58.34 | 2,024,472 | +0.25(+0.43%) |
Jan 24, 2023 | 61.12 | 61.12 | 56.91 | 58.10 | 2,672,787 | -3.22(-5.25%) |
Jan 23, 2023 | 61.20 | 61.57 | 60.49 | 61.31 | 1,603,877 | +0.24(+0.39%) |
Jan 20, 2023 | 59.88 | 61.15 | 59.55 | 61.07 | 1,294,235 | +1.45(+2.44%) |
Jan 19, 2023 | 59.62 | 59.96 | 59.32 | 59.62 | 1,000,598 | -0.38(-0.63%) |
Jan 18, 2023 | 60.62 | 60.84 | 59.85 | 60.00 | 996,675 | -0.54(-0.90%) |
Jan 17, 2023 | 60.63 | 61.09 | 60.44 | 60.54 | 998,454 | -0.09(-0.15%) |
Jan 13, 2023 | 60.51 | 60.83 | 60.21 | 60.63 | 676,979 | -0.39(-0.63%) |
Jan 12, 2023 | 61.30 | 61.58 | 60.39 | 61.01 | 1,210,360 | -0.03(-0.05%) |
Jan 11, 2023 | 59.49 | 61.08 | 59.38 | 61.04 | 1,413,389 | +1.80(+3.04%) |
Jan 10, 2023 | 58.18 | 59.25 | 58.15 | 59.24 | 806,692 | +1.02(+1.75%) |
Jan 09, 2023 | 58.38 | 59.13 | 58.16 | 58.22 | 967,826 | +0.01(+0.02%) |
Jan 06, 2023 | 57.02 | 58.51 | 56.66 | 58.21 | 735,565 | +1.73(+3.07%) |
Jan 05, 2023 | 56.80 | 57.17 | 55.68 | 56.48 | 1,313,135 | -0.51(-0.90%) |
Jan 04, 2023 | 56.53 | 57.41 | 56.32 | 57.00 | 1,319,596 | +0.94(+1.68%) |
Jan 03, 2023 | 56.46 | 56.87 | 55.52 | 56.06 | 1,174,643 | -0.32(-0.56%) |
Dec 30, 2022 | 56.53 | 56.61 | 55.75 | 56.37 | 672,649 | -0.67(-1.18%) |
Dec 29, 2022 | 56.37 | 57.43 | 56.07 | 57.05 | 736,048 | +1.07(+1.91%) |
Dec 28, 2022 | 56.94 | 57.07 | 55.96 | 55.98 | 684,168 | -0.78(-1.38%) |
Dec 27, 2022 | 56.44 | 56.78 | 56.01 | 56.76 | 793,412 | +0.42(+0.74%) |
Dec 23, 2022 | 56.06 | 56.40 | 55.55 | 56.34 | 775,007 | +0.29(+0.51%) |
Dec 22, 2022 | 56.15 | 56.34 | 55.20 | 56.06 | 1,215,126 | -0.33(-0.58%) |
Dec 21, 2022 | 55.50 | 56.40 | 55.18 | 56.38 | 836,884 | +1.43(+2.61%) |
Dec 20, 2022 | 54.84 | 55.45 | 54.70 | 54.95 | 830,960 | +0.12(+0.22%) |
Dec 19, 2022 | 54.72 | 55.52 | 54.46 | 54.83 | 1,022,732 | -0.09(-0.16%) |
Dec 16, 2022 | 55.26 | 55.83 | 54.43 | 54.92 | 2,276,852 | -1.07(-1.91%) |
Dec 15, 2022 | 56.76 | 56.90 | 55.71 | 55.99 | 900,019 | -1.57(-2.73%) |
Dec 14, 2022 | 58.29 | 59.15 | 57.21 | 57.56 | 1,033,198 | -0.73(-1.26%) |
Dec 13, 2022 | 58.83 | 59.09 | 57.71 | 58.29 | 1,431,345 | +0.89(+1.55%) |
Dec 12, 2022 | 57.00 | 57.45 | 56.66 | 57.40 | 975,671 | +0.50(+0.89%) |
Dec 09, 2022 | 57.15 | 57.50 | 56.88 | 56.90 | 917,233 | -0.27(-0.47%) |
Dec 08, 2022 | 56.77 | 57.64 | 56.41 | 57.17 | 1,224,136 | +0.45(+0.78%) |
Dec 07, 2022 | 57.43 | 57.94 | 56.56 | 56.72 | 1,011,997 | -0.64(-1.12%) |
Dec 06, 2022 | 58.41 | 58.45 | 56.88 | 57.36 | 1,038,190 | -1.07(-1.83%) |
Dec 05, 2022 | 58.43 | 58.69 | 58.08 | 58.43 | 1,209,130 | -0.47(-0.79%) |
Dec 02, 2022 | 57.64 | 59.03 | 57.46 | 58.90 | 970,062 | +0.59(+1.02%) |
Dec 01, 2022 | 59.21 | 59.34 | 57.81 | 58.30 | 1,172,726 | -0.66(-1.12%) |
Nov 30, 2022 | 56.37 | 59.07 | 56.23 | 58.97 | 2,031,998 | +2.21(+3.89%) |
Nov 29, 2022 | 56.89 | 57.51 | 56.71 | 56.76 | 701,108 | -0.52(-0.92%) |
Nov 28, 2022 | 58.18 | 58.72 | 57.24 | 57.28 | 857,615 | -1.36(-2.31%) |
Nov 25, 2022 | 58.33 | 58.90 | 58.17 | 58.64 | 477,449 | +0.62(+1.07%) |
Nov 23, 2022 | 57.34 | 58.18 | 57.07 | 58.02 | 819,747 | +0.69(+1.21%) |
Nov 22, 2022 | 57.89 | 58.00 | 56.89 | 57.32 | 1,185,993 | -0.07(-0.12%) |
Nov 21, 2022 | 56.52 | 57.61 | 56.45 | 57.39 | 913,892 | +1.05(+1.86%) |
Nov 18, 2022 | 56.67 | 57.03 | 56.21 | 56.34 | 1,480,408 | +0.54(+0.98%) |
Nov 17, 2022 | 55.79 | 56.40 | 55.36 | 55.80 | 964,375 | -0.46(-0.81%) |
Nov 16, 2022 | 55.22 | 56.38 | 55.22 | 56.26 | 1,118,120 | +1.04(+1.88%) |
Nov 15, 2022 | 55.88 | 56.18 | 54.71 | 55.22 | 1,121,417 | +0.16(+0.29%) |
Nov 14, 2022 | 56.26 | 56.75 | 55.05 | 55.06 | 1,444,952 | -1.02(-1.82%) |
Nov 11, 2022 | 58.55 | 58.55 | 55.33 | 56.08 | 1,294,733 | -2.00(-3.44%) |
Nov 10, 2022 | 56.86 | 58.17 | 56.11 | 58.08 | 1,368,149 | +2.93(+5.31%) |
Nov 09, 2022 | 55.70 | 56.26 | 55.13 | 55.15 | 583,638 | -0.71(-1.28%) |
Nov 08, 2022 | 55.62 | 56.48 | 55.22 | 55.86 | 965,363 | +0.43(+0.77%) |
Nov 07, 2022 | 55.37 | 55.62 | 54.69 | 55.43 | 1,115,577 | +0.25(+0.45%) |
Nov 04, 2022 | 56.56 | 56.56 | 54.04 | 55.19 | 2,251,797 | -0.76(-1.36%) |
Nov 03, 2022 | 56.11 | 56.98 | 55.89 | 55.95 | 1,057,668 | -0.59(-1.05%) |
Nov 02, 2022 | 58.07 | 56.43 | 56.54 | 1,430,775 | -1.49(-2.57%) |