Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 56.80 | 57.55 | 56.34 | 57.41 | 934,613 | +1.33(+2.36%) |
Jan 30, 2023 | 55.51 | 56.86 | 55.34 | 56.09 | 1,471,935 | -0.40(-0.70%) |
Jan 27, 2023 | 55.36 | 56.82 | 55.26 | 56.49 | 1,283,994 | +1.63(+2.97%) |
Jan 26, 2023 | 54.82 | 55.01 | 53.99 | 54.86 | 981,094 | +0.80(+1.49%) |
Jan 25, 2023 | 52.29 | 54.16 | 51.91 | 54.05 | 1,634,986 | +0.35(+0.66%) |
Jan 24, 2023 | 55.67 | 55.67 | 52.30 | 53.70 | 3,907,640 | -4.17(-7.21%) |
Jan 23, 2023 | 57.00 | 57.92 | 56.65 | 57.87 | 570,344 | +1.40(+2.47%) |
Jan 20, 2023 | 56.16 | 56.92 | 55.79 | 56.48 | 699,238 | +0.67(+1.20%) |
Jan 19, 2023 | 56.14 | 56.23 | 55.16 | 55.80 | 639,253 | -0.65(-1.16%) |
Jan 18, 2023 | 58.15 | 58.34 | 56.41 | 56.46 | 912,963 | -1.14(-1.98%) |
Jan 17, 2023 | 56.42 | 57.68 | 56.41 | 57.60 | 1,174,819 | +0.95(+1.69%) |
Jan 13, 2023 | 55.72 | 56.88 | 55.59 | 56.64 | 790,725 | +0.07(+0.12%) |
Jan 12, 2023 | 55.44 | 56.84 | 55.35 | 56.57 | 1,454,704 | +1.49(+2.71%) |
Jan 11, 2023 | 54.41 | 55.21 | 54.32 | 55.08 | 806,483 | +1.07(+1.98%) |
Jan 10, 2023 | 53.89 | 54.05 | 53.44 | 54.01 | 789,248 | +0.33(+0.61%) |
Jan 09, 2023 | 54.26 | 54.35 | 53.05 | 53.68 | 1,377,277 | -0.78(-1.43%) |
Jan 06, 2023 | 52.95 | 54.81 | 52.88 | 54.46 | 1,326,396 | +1.70(+3.22%) |
Jan 05, 2023 | 52.02 | 52.89 | 51.48 | 52.76 | 1,645,951 | +0.19(+0.37%) |
Jan 04, 2023 | 51.78 | 52.59 | 51.22 | 52.57 | 985,902 | +1.72(+3.37%) |
Jan 03, 2023 | 50.41 | 51.10 | 50.21 | 50.85 | 1,204,779 | +1.18(+2.39%) |
Dec 30, 2022 | 50.00 | 50.46 | 49.51 | 49.67 | 702,574 | -0.97(-1.92%) |
Dec 29, 2022 | 49.39 | 50.66 | 49.27 | 50.64 | 726,897 | +1.97(+4.05%) |
Dec 28, 2022 | 49.62 | 49.85 | 48.67 | 48.67 | 946,447 | -0.89(-1.80%) |
Dec 27, 2022 | 48.65 | 49.65 | 48.58 | 49.56 | 844,270 | +0.54(+1.10%) |
Dec 23, 2022 | 48.70 | 49.34 | 48.55 | 49.02 | 1,082,593 | +0.35(+0.73%) |
Dec 22, 2022 | 49.31 | 49.34 | 47.62 | 48.67 | 1,608,948 | -1.33(-2.65%) |
Dec 21, 2022 | 49.57 | 50.13 | 49.32 | 50.00 | 1,397,441 | +0.48(+0.96%) |
Dec 20, 2022 | 50.36 | 50.36 | 49.16 | 49.52 | 1,869,591 | -0.94(-1.86%) |
Dec 19, 2022 | 50.76 | 50.99 | 50.08 | 50.46 | 1,984,232 | -0.04(-0.07%) |
Dec 16, 2022 | 51.00 | 51.78 | 50.38 | 50.49 | 1,115,795 | -0.87(-1.69%) |
Dec 15, 2022 | 52.09 | 52.22 | 50.82 | 51.36 | 1,447,518 | -1.44(-2.73%) |
Dec 14, 2022 | 52.07 | 53.51 | 52.02 | 52.80 | 2,042,918 | -0.13(-0.25%) |
Dec 13, 2022 | 54.62 | 54.73 | 52.49 | 52.93 | 1,287,229 | +0.13(+0.25%) |
Dec 12, 2022 | 51.16 | 52.93 | 51.01 | 52.80 | 1,071,738 | +1.31(+2.54%) |
Dec 09, 2022 | 51.40 | 51.96 | 51.24 | 51.49 | 863,285 | -0.21(-0.41%) |
Dec 08, 2022 | 51.37 | 51.76 | 51.03 | 51.70 | 1,149,036 | +0.39(+0.76%) |
Dec 07, 2022 | 51.64 | 51.95 | 51.17 | 51.31 | 1,348,334 | -0.62(-1.19%) |
Dec 06, 2022 | 52.53 | 53.05 | 51.28 | 51.93 | 1,473,299 | -0.45(-0.86%) |
Dec 05, 2022 | 53.59 | 53.82 | 52.17 | 52.38 | 1,176,861 | -1.81(-3.34%) |
Dec 02, 2022 | 53.48 | 54.53 | 53.29 | 54.20 | 965,472 | -0.27(-0.49%) |
Dec 01, 2022 | 54.76 | 55.47 | 54.27 | 54.46 | 1,180,712 | +0.01(+0.02%) |
Nov 30, 2022 | 53.72 | 54.48 | 53.07 | 54.45 | 976,756 | +1.18(+2.21%) |
Nov 29, 2022 | 52.96 | 53.72 | 52.89 | 53.28 | 809,339 | +0.43(+0.82%) |
Nov 28, 2022 | 53.82 | 54.05 | 52.66 | 52.84 | 996,354 | -1.65(-3.03%) |
Nov 25, 2022 | 54.18 | 54.50 | 53.76 | 54.50 | 320,357 | +0.10(+0.18%) |
Nov 23, 2022 | 54.03 | 54.65 | 53.91 | 54.40 | 991,069 | -0.28(-0.52%) |
Nov 22, 2022 | 54.50 | 54.73 | 54.06 | 54.68 | 627,342 | +0.49(+0.90%) |
Nov 21, 2022 | 54.22 | 54.43 | 53.88 | 54.20 | 748,377 | -0.62(-1.13%) |
Nov 18, 2022 | 55.10 | 55.56 | 54.40 | 54.81 | 820,600 | +0.32(+0.58%) |
Nov 17, 2022 | 53.53 | 54.53 | 53.42 | 54.50 | 3,736,671 | +0.56(+1.04%) |
Nov 16, 2022 | 54.55 | 54.68 | 53.81 | 53.94 | 3,772,504 | -1.18(-2.14%) |
Nov 15, 2022 | 54.61 | 55.89 | 54.32 | 55.12 | 1,399,460 | +1.34(+2.49%) |
Nov 14, 2022 | 53.99 | 55.38 | 53.21 | 53.78 | 1,409,339 | -0.75(-1.37%) |
Nov 11, 2022 | 51.82 | 54.77 | 51.38 | 54.53 | 1,683,988 | +3.17(+6.18%) |
Nov 10, 2022 | 50.40 | 51.63 | 50.31 | 51.36 | 1,210,165 | +3.24(+6.74%) |
Nov 09, 2022 | 48.30 | 49.19 | 47.97 | 48.11 | 875,893 | -0.56(-1.16%) |
Nov 08, 2022 | 49.01 | 49.51 | 48.30 | 48.68 | 1,329,737 | -0.48(-0.97%) |
Nov 07, 2022 | 49.80 | 49.80 | 48.12 | 49.16 | 1,346,668 | -0.06(-0.12%) |
Nov 04, 2022 | 48.97 | 49.90 | 48.17 | 49.22 | 1,995,680 | +1.23(+2.55%) |
Nov 03, 2022 | 46.25 | 48.55 | 46.25 | 47.99 | 1,377,953 | +0.78(+1.66%) |
Nov 02, 2022 | 48.50 | 49.05 | 47.17 | 47.21 | 1,132,116 | -1.33(-2.74%) |