Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 55.46 | 56.14 | 55.15 | 55.92 | 2,636,979 | +0.69(+1.25%) |
Jan 30, 2023 | 55.26 | 55.65 | 55.05 | 55.23 | 1,721,295 | -0.35(-0.63%) |
Jan 27, 2023 | 55.24 | 55.95 | 54.87 | 55.58 | 2,111,088 | +0.13(+0.23%) |
Jan 26, 2023 | 56.16 | 56.21 | 53.76 | 55.45 | 3,749,155 | -0.42(-0.75%) |
Jan 25, 2023 | 55.64 | 55.99 | 54.81 | 55.87 | 1,431,630 | -0.43(-0.76%) |
Jan 24, 2023 | 55.42 | 56.53 | 54.83 | 56.30 | 1,707,585 | +0.49(+0.88%) |
Jan 23, 2023 | 55.40 | 56.13 | 55.18 | 55.81 | 2,652,157 | +0.54(+0.98%) |
Jan 20, 2023 | 54.05 | 55.29 | 53.82 | 55.27 | 1,804,028 | +1.47(+2.73%) |
Jan 19, 2023 | 55.55 | 55.68 | 53.70 | 53.80 | 1,888,515 | -2.02(-3.61%) |
Jan 18, 2023 | 56.96 | 57.22 | 55.71 | 55.82 | 1,661,755 | -0.90(-1.58%) |
Jan 17, 2023 | 57.41 | 57.68 | 56.50 | 56.72 | 1,756,670 | -0.73(-1.27%) |
Jan 13, 2023 | 57.09 | 57.59 | 56.93 | 57.44 | 1,262,440 | +0.14(+0.24%) |
Jan 12, 2023 | 56.85 | 57.51 | 56.37 | 57.30 | 2,094,522 | +0.61(+1.07%) |
Jan 11, 2023 | 56.79 | 57.13 | 56.17 | 56.70 | 1,685,581 | +0.35(+0.62%) |
Jan 10, 2023 | 55.58 | 56.57 | 55.53 | 56.35 | 1,580,122 | +0.65(+1.17%) |
Jan 09, 2023 | 55.56 | 56.45 | 55.37 | 55.70 | 2,045,322 | +0.66(+1.20%) |
Jan 06, 2023 | 54.09 | 55.21 | 53.49 | 55.04 | 2,988,066 | +1.73(+3.24%) |
Jan 05, 2023 | 53.29 | 53.67 | 52.83 | 53.31 | 2,095,083 | -0.26(-0.48%) |
Jan 04, 2023 | 53.32 | 53.75 | 52.90 | 53.57 | 2,568,292 | +0.65(+1.23%) |
Jan 03, 2023 | 52.59 | 53.02 | 51.90 | 52.92 | 2,102,646 | +0.75(+1.44%) |
Dec 30, 2022 | 52.39 | 52.60 | 51.78 | 52.17 | 1,520,508 | -0.54(-1.02%) |
Dec 29, 2022 | 52.09 | 53.06 | 52.03 | 52.71 | 1,734,599 | +1.05(+2.03%) |
Dec 28, 2022 | 52.61 | 52.71 | 51.65 | 51.66 | 1,047,141 | -0.85(-1.62%) |
Dec 27, 2022 | 52.34 | 52.81 | 51.92 | 52.51 | 1,720,224 | +0.31(+0.59%) |
Dec 23, 2022 | 51.95 | 52.32 | 51.56 | 52.20 | 2,039,988 | +0.28(+0.54%) |
Dec 22, 2022 | 52.20 | 52.20 | 50.67 | 51.92 | 1,575,115 | -0.72(-1.37%) |
Dec 21, 2022 | 52.39 | 52.99 | 52.12 | 52.64 | 1,705,682 | +0.82(+1.58%) |
Dec 20, 2022 | 51.01 | 52.04 | 50.88 | 51.82 | 1,876,321 | +0.83(+1.63%) |
Dec 19, 2022 | 51.83 | 52.19 | 50.82 | 50.99 | 2,483,519 | -0.73(-1.41%) |
Dec 16, 2022 | 51.85 | 52.25 | 51.19 | 51.72 | 3,755,733 | -0.80(-1.52%) |
Dec 15, 2022 | 53.83 | 53.94 | 52.46 | 52.52 | 3,083,638 | -2.13(-3.89%) |
Dec 14, 2022 | 55.54 | 55.97 | 54.19 | 54.65 | 3,033,349 | -0.80(-1.44%) |
Dec 13, 2022 | 56.00 | 56.17 | 54.89 | 55.45 | 3,692,038 | +1.29(+2.38%) |
Dec 12, 2022 | 53.52 | 54.18 | 53.02 | 54.16 | 2,705,443 | +0.99(+1.86%) |
Dec 09, 2022 | 53.42 | 53.54 | 53.06 | 53.17 | 2,316,591 | -0.01(-0.02%) |
Dec 08, 2022 | 52.98 | 53.67 | 52.83 | 53.18 | 2,342,638 | +0.45(+0.85%) |
Dec 07, 2022 | 52.61 | 53.46 | 52.61 | 52.73 | 2,464,231 | +0.08(+0.15%) |
Dec 06, 2022 | 53.23 | 53.73 | 52.30 | 52.65 | 1,718,094 | -0.59(-1.11%) |
Dec 05, 2022 | 53.78 | 53.86 | 52.97 | 53.24 | 2,721,047 | -1.23(-2.25%) |
Dec 02, 2022 | 53.41 | 54.76 | 53.23 | 54.47 | 2,480,615 | +0.26(+0.48%) |
Dec 01, 2022 | 54.26 | 55.05 | 53.64 | 54.21 | 2,860,638 | +0.32(+0.59%) |
Nov 30, 2022 | 52.90 | 54.06 | 52.23 | 53.89 | 5,165,210 | +1.15(+2.18%) |
Nov 29, 2022 | 53.16 | 53.68 | 52.54 | 52.74 | 1,798,698 | -0.34(-0.64%) |
Nov 28, 2022 | 52.88 | 53.45 | 52.72 | 53.08 | 2,493,715 | -0.26(-0.49%) |
Nov 25, 2022 | 53.72 | 53.95 | 53.27 | 53.34 | 1,214,859 | -0.22(-0.41%) |
Nov 23, 2022 | 53.79 | 54.12 | 53.43 | 53.56 | 1,971,035 | -0.15(-0.28%) |
Nov 22, 2022 | 53.92 | 54.17 | 53.28 | 53.71 | 2,739,006 | +0.19(+0.35%) |
Nov 21, 2022 | 53.43 | 53.87 | 53.26 | 53.52 | 1,905,646 | -0.10(-0.19%) |
Nov 18, 2022 | 54.42 | 54.63 | 53.07 | 53.62 | 2,729,739 | -0.09(-0.17%) |
Nov 17, 2022 | 53.99 | 54.29 | 52.71 | 53.71 | 1,912,380 | -1.20(-2.18%) |
Nov 16, 2022 | 55.21 | 55.80 | 54.68 | 54.91 | 1,973,242 | -0.52(-0.94%) |
Nov 15, 2022 | 55.92 | 56.63 | 54.96 | 55.43 | 2,068,402 | +0.34(+0.62%) |
Nov 14, 2022 | 55.08 | 56.17 | 55.03 | 55.09 | 2,767,931 | -0.12(-0.22%) |
Nov 11, 2022 | 53.90 | 55.63 | 53.69 | 55.21 | 6,688,039 | +1.43(+2.65%) |
Nov 10, 2022 | 53.74 | 54.23 | 53.21 | 53.78 | 4,807,474 | +2.15(+4.16%) |
Nov 09, 2022 | 51.70 | 52.37 | 51.39 | 51.63 | 2,042,927 | -0.51(-0.98%) |
Nov 08, 2022 | 53.46 | 53.50 | 51.85 | 52.14 | 4,697,057 | -1.00(-1.88%) |
Nov 07, 2022 | 53.09 | 53.58 | 52.45 | 53.14 | 2,645,414 | +0.32(+0.60%) |
Nov 04, 2022 | 52.61 | 53.49 | 51.57 | 52.82 | 2,543,690 | +1.55(+3.02%) |
Nov 03, 2022 | 49.33 | 52.13 | 47.54 | 51.27 | 4,475,691 | +2.32(+4.73%) |
Nov 02, 2022 | 49.71 | 48.75 | 48.96 | 3,050,742 | -1.25(-2.49%) |