Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 52.55 | 52.55 | 52.30 | 52.44 | 734,083 | +0.08(+0.15%) |
Jan 30, 2023 | 52.38 | 52.48 | 52.29 | 52.36 | 1,234,647 | -0.14(-0.27%) |
Jan 27, 2023 | 52.42 | 52.55 | 52.36 | 52.50 | 1,504,098 | -0.04(-0.08%) |
Jan 26, 2023 | 52.62 | 52.62 | 52.47 | 52.54 | 807,599 | +0.08(+0.15%) |
Jan 25, 2023 | 52.63 | 52.75 | 52.42 | 52.46 | 910,701 | -0.19(-0.36%) |
Jan 24, 2023 | 52.66 | 52.80 | 52.59 | 52.65 | 734,521 | +0.10(+0.19%) |
Jan 23, 2023 | 52.77 | 52.78 | 52.52 | 52.55 | 1,231,746 | -0.23(-0.44%) |
Jan 20, 2023 | 52.69 | 52.85 | 52.68 | 52.78 | 2,980,376 | -0.09(-0.17%) |
Jan 19, 2023 | 52.73 | 52.98 | 52.67 | 52.87 | 2,636,287 | +0.16(+0.30%) |
Jan 18, 2023 | 52.60 | 52.83 | 52.56 | 52.71 | 2,654,389 | +0.52(+1.00%) |
Jan 17, 2023 | 52.42 | 52.48 | 52.15 | 52.19 | 2,601,599 | -0.18(-0.34%) |
Jan 13, 2023 | 52.55 | 52.60 | 52.34 | 52.37 | 925,006 | -0.16(-0.30%) |
Jan 12, 2023 | 52.40 | 52.61 | 52.25 | 52.53 | 1,578,971 | +0.26(+0.50%) |
Jan 11, 2023 | 52.01 | 52.33 | 51.95 | 52.27 | 1,156,017 | +0.40(+0.77%) |
Jan 10, 2023 | 51.97 | 51.99 | 51.71 | 51.87 | 1,096,757 | -0.05(-0.10%) |
Jan 09, 2023 | 51.80 | 51.99 | 51.79 | 51.92 | 1,795,773 | +0.19(+0.37%) |
Jan 06, 2023 | 51.32 | 51.79 | 51.32 | 51.73 | 1,054,654 | +0.32(+0.62%) |
Jan 05, 2023 | 51.13 | 51.41 | 51.11 | 51.41 | 848,927 | +0.21(+0.41%) |
Jan 04, 2023 | 51.02 | 51.37 | 51.01 | 51.20 | 1,839,369 | +0.43(+0.85%) |
Jan 03, 2023 | 50.85 | 50.97 | 50.68 | 50.77 | 1,284,869 | +0.22(+0.44%) |
Dec 30, 2022 | 50.51 | 50.72 | 50.43 | 50.55 | 2,062,100 | -0.14(-0.28%) |
Dec 29, 2022 | 50.80 | 50.85 | 50.65 | 50.69 | 1,596,227 | +0.08(+0.16%) |
Dec 28, 2022 | 50.86 | 50.99 | 50.53 | 50.61 | 1,246,158 | -0.19(-0.37%) |
Dec 27, 2022 | 50.95 | 51.04 | 50.75 | 50.80 | 1,492,467 | -0.44(-0.86%) |
Dec 23, 2022 | 51.45 | 51.45 | 51.06 | 51.24 | 1,025,071 | -0.12(-0.23%) |
Dec 22, 2022 | 51.32 | 51.46 | 51.19 | 51.36 | 1,462,399 | -0.13(-0.25%) |
Dec 21, 2022 | 51.19 | 51.53 | 51.11 | 51.49 | 1,793,173 | +0.26(+0.51%) |
Dec 20, 2022 | 51.43 | 51.53 | 51.15 | 51.23 | 1,588,027 | -0.34(-0.66%) |
Dec 19, 2022 | 51.80 | 51.94 | 51.46 | 51.57 | 2,356,002 | -0.36(-0.69%) |
Dec 16, 2022 | 52.08 | 52.22 | 51.80 | 51.93 | 2,193,192 | -0.22(-0.42%) |
Dec 15, 2022 | 52.36 | 52.37 | 52.13 | 52.15 | 1,307,531 | -0.19(-0.36%) |
Dec 14, 2022 | 52.52 | 52.59 | 52.10 | 52.34 | 2,057,732 | -0.16(-0.30%) |
Dec 13, 2022 | 52.79 | 52.79 | 52.35 | 52.50 | 1,734,447 | +0.53(+1.02%) |
Dec 12, 2022 | 51.99 | 52.04 | 51.81 | 51.97 | 1,473,877 | +0.10(+0.19%) |
Dec 09, 2022 | 51.83 | 51.99 | 51.80 | 51.87 | 1,084,550 | +0.03(+0.06%) |
Dec 08, 2022 | 51.90 | 52.00 | 51.81 | 51.84 | 1,147,314 | +0.08(+0.15%) |
Dec 07, 2022 | 51.76 | 52.09 | 51.59 | 51.76 | 1,246,481 | +0.04(+0.08%) |
Dec 06, 2022 | 51.82 | 51.83 | 51.64 | 51.72 | 888,937 | +0.03(+0.06%) |
Dec 05, 2022 | 51.78 | 51.94 | 51.64 | 51.69 | 1,294,291 | -0.24(-0.46%) |
Dec 02, 2022 | 51.83 | 51.98 | 51.59 | 51.93 | 927,422 | +0.06(+0.12%) |
Dec 01, 2022 | 51.72 | 51.94 | 51.58 | 51.87 | 1,466,287 | +0.06(+0.12%) |
Nov 30, 2022 | 51.62 | 51.92 | 51.58 | 51.81 | 2,673,039 | +0.21(+0.41%) |
Nov 29, 2022 | 51.46 | 51.74 | 51.30 | 51.60 | 1,726,235 | +0.24(+0.47%) |
Nov 28, 2022 | 51.47 | 51.47 | 51.28 | 51.36 | 1,199,182 | +0.09(+0.18%) |
Nov 25, 2022 | 51.48 | 51.53 | 51.27 | 51.27 | 488,501 | -0.08(-0.16%) |
Nov 23, 2022 | 51.21 | 51.44 | 51.21 | 51.35 | 863,727 | +0.11(+0.21%) |
Nov 22, 2022 | 51.09 | 51.30 | 50.77 | 51.24 | 1,089,509 | +0.23(+0.45%) |
Nov 21, 2022 | 51.10 | 51.15 | 50.92 | 51.01 | 1,009,987 | +0.09(+0.18%) |
Nov 18, 2022 | 51.01 | 51.06 | 50.78 | 50.92 | 1,637,110 | -0.15(-0.29%) |
Nov 17, 2022 | 51.03 | 51.12 | 50.75 | 51.07 | 1,698,302 | -0.12(-0.23%) |
Nov 16, 2022 | 50.94 | 51.26 | 50.79 | 51.19 | 2,618,422 | +0.61(+1.21%) |
Nov 15, 2022 | 50.52 | 50.71 | 50.42 | 50.58 | 2,292,183 | +0.51(+1.02%) |
Nov 14, 2022 | 50.39 | 50.62 | 49.98 | 50.07 | 2,960,966 | -0.55(-1.09%) |
Nov 11, 2022 | 50.20 | 50.63 | 50.20 | 50.62 | 1,698,489 | +0.24(+0.48%) |
Nov 10, 2022 | 49.91 | 50.43 | 49.65 | 50.38 | 2,595,670 | +1.40(+2.86%) |
Nov 09, 2022 | 48.89 | 49.13 | 48.85 | 48.98 | 1,017,310 | +0.02(+0.04%) |
Nov 08, 2022 | 48.82 | 49.07 | 48.58 | 48.96 | 1,609,126 | +0.15(+0.31%) |
Nov 07, 2022 | 48.82 | 48.94 | 48.55 | 48.81 | 1,421,946 | -0.01(-0.02%) |
Nov 04, 2022 | 48.64 | 48.84 | 48.60 | 48.82 | 1,089,713 | +0.09(+0.18%) |
Nov 03, 2022 | 48.69 | 48.99 | 48.51 | 48.73 | 1,998,948 | -0.43(-0.87%) |
Nov 02, 2022 | 48.85 | 49.31 | 48.84 | 49.16 | 1,897,585 | +0.14(+0.29%) |