Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 54.69 | 55.37 | 54.56 | 55.37 | 31,603 | +0.75(+1.37%) |
Jan 30, 2023 | 55.03 | 55.24 | 54.56 | 54.62 | 72,702 | -0.53(-0.97%) |
Jan 27, 2023 | 55.67 | 55.69 | 55.15 | 55.15 | 32,430 | -0.61(-1.09%) |
Jan 26, 2023 | 55.38 | 55.76 | 55.21 | 55.76 | 39,739 | +0.70(+1.26%) |
Jan 25, 2023 | 54.81 | 55.06 | 54.54 | 55.06 | 93,341 | +0.07(+0.12%) |
Jan 24, 2023 | 54.89 | 55.05 | 54.50 | 55.00 | 48,524 | +0.09(+0.16%) |
Jan 23, 2023 | 54.97 | 55.36 | 54.84 | 54.91 | 54,060 | +0.01(+0.02%) |
Jan 20, 2023 | 54.43 | 54.93 | 54.25 | 54.90 | 47,411 | +0.41(+0.76%) |
Jan 19, 2023 | 54.23 | 54.65 | 54.17 | 54.49 | 63,960 | +0.17(+0.32%) |
Jan 18, 2023 | 55.59 | 55.60 | 54.31 | 54.31 | 57,429 | -1.05(-1.90%) |
Jan 17, 2023 | 55.60 | 55.83 | 55.30 | 55.37 | 87,856 | -0.14(-0.25%) |
Jan 13, 2023 | 55.32 | 55.65 | 55.14 | 55.51 | 37,645 | +0.03(+0.05%) |
Jan 12, 2023 | 55.60 | 55.73 | 55.13 | 55.48 | 101,154 | +0.16(+0.28%) |
Jan 11, 2023 | 55.28 | 55.32 | 54.96 | 55.32 | 97,811 | +0.39(+0.71%) |
Jan 10, 2023 | 55.00 | 55.05 | 54.53 | 54.93 | 79,239 | +0.01(+0.02%) |
Jan 09, 2023 | 55.89 | 55.89 | 54.83 | 54.92 | 113,030 | -0.56(-1.01%) |
Jan 06, 2023 | 55.09 | 55.65 | 55.00 | 55.48 | 23,945 | +0.89(+1.64%) |
Jan 05, 2023 | 54.50 | 54.77 | 54.35 | 54.58 | 53,359 | -0.06(-0.11%) |
Jan 04, 2023 | 54.71 | 54.95 | 54.36 | 54.64 | 97,820 | -0.09(-0.16%) |
Jan 03, 2023 | 55.68 | 55.68 | 54.26 | 54.73 | 77,750 | -0.89(-1.60%) |
Dec 30, 2022 | 55.48 | 55.63 | 55.16 | 55.62 | 43,283 | +0.10(+0.18%) |
Dec 29, 2022 | 55.37 | 55.75 | 55.36 | 55.53 | 42,737 | +0.39(+0.71%) |
Dec 28, 2022 | 55.97 | 56.01 | 55.13 | 55.13 | 41,928 | -0.80(-1.44%) |
Dec 27, 2022 | 55.91 | 55.98 | 55.72 | 55.94 | 37,306 | +0.28(+0.51%) |
Dec 23, 2022 | 55.16 | 55.69 | 55.05 | 55.65 | 32,901 | +0.64(+1.16%) |
Dec 22, 2022 | 55.37 | 55.37 | 54.24 | 55.02 | 28,434 | -0.44(-0.79%) |
Dec 21, 2022 | 55.31 | 55.61 | 55.15 | 55.46 | 30,393 | +0.78(+1.43%) |
Dec 20, 2022 | 54.62 | 55.01 | 54.40 | 54.67 | 24,309 | +0.16(+0.29%) |
Dec 19, 2022 | 54.85 | 54.88 | 54.20 | 54.52 | 91,695 | -0.13(-0.23%) |
Dec 16, 2022 | 54.52 | 54.83 | 54.12 | 54.64 | 78,362 | -0.56(-1.01%) |
Dec 15, 2022 | 55.45 | 55.50 | 54.80 | 55.20 | 247,447 | -0.80(-1.43%) |
Dec 14, 2022 | 56.29 | 56.52 | 55.72 | 56.00 | 68,682 | -0.07(-0.12%) |
Dec 13, 2022 | 56.93 | 56.93 | 55.92 | 56.07 | 94,907 | +0.06(+0.10%) |
Dec 12, 2022 | 55.41 | 56.06 | 55.23 | 56.01 | 32,594 | +0.91(+1.64%) |
Dec 09, 2022 | 55.92 | 55.92 | 55.10 | 55.10 | 26,095 | -0.74(-1.33%) |
Dec 08, 2022 | 56.09 | 56.22 | 55.75 | 55.84 | 77,577 | +0.09(+0.16%) |
Dec 07, 2022 | 55.80 | 56.18 | 55.64 | 55.75 | 26,448 | -0.12(-0.21%) |
Dec 06, 2022 | 56.27 | 56.39 | 55.35 | 55.87 | 76,955 | -0.49(-0.86%) |
Dec 05, 2022 | 57.22 | 57.22 | 56.04 | 56.36 | 187,663 | -0.84(-1.47%) |
Dec 02, 2022 | 56.91 | 57.27 | 56.89 | 57.20 | 32,911 | +0.08(+0.14%) |
Dec 01, 2022 | 57.68 | 57.72 | 56.97 | 57.12 | 77,587 | -0.32(-0.56%) |
Nov 30, 2022 | 56.81 | 57.59 | 56.26 | 57.44 | 133,268 | +0.86(+1.52%) |
Nov 29, 2022 | 56.65 | 56.73 | 56.34 | 56.58 | 80,533 | +0.13(+0.22%) |
Nov 28, 2022 | 56.79 | 56.93 | 56.41 | 56.46 | 23,510 | -0.69(-1.21%) |
Nov 25, 2022 | 57.22 | 57.42 | 57.14 | 57.15 | 20,475 | +0.15(+0.27%) |
Nov 23, 2022 | 57.02 | 57.14 | 56.71 | 56.99 | 226,067 | -0.12(-0.21%) |
Nov 22, 2022 | 56.71 | 57.19 | 56.55 | 57.11 | 32,481 | +0.97(+1.73%) |
Nov 21, 2022 | 56.06 | 56.32 | 55.50 | 56.14 | 39,122 | -0.14(-0.24%) |
Nov 18, 2022 | 56.10 | 56.33 | 55.88 | 56.28 | 58,157 | +0.29(+0.52%) |
Nov 17, 2022 | 55.37 | 55.99 | 55.27 | 55.99 | 26,299 | +0.25(+0.45%) |
Nov 16, 2022 | 56.00 | 56.31 | 55.69 | 55.73 | 107,350 | -0.29(-0.52%) |
Nov 15, 2022 | 56.34 | 56.34 | 55.54 | 56.03 | 109,615 | +0.24(+0.44%) |
Nov 14, 2022 | 55.99 | 56.57 | 55.78 | 55.78 | 26,288 | -0.08(-0.14%) |
Nov 11, 2022 | 56.49 | 56.49 | 55.36 | 55.86 | 115,116 | -0.19(-0.33%) |
Nov 10, 2022 | 56.14 | 56.14 | 55.47 | 56.05 | 49,369 | +1.16(+2.11%) |
Nov 09, 2022 | 56.09 | 56.09 | 54.80 | 54.89 | 82,537 | -1.42(-2.52%) |
Nov 08, 2022 | 56.10 | 56.52 | 55.78 | 56.31 | 48,876 | +0.35(+0.63%) |
Nov 07, 2022 | 55.63 | 56.01 | 55.54 | 55.96 | 21,525 | +0.22(+0.40%) |
Nov 04, 2022 | 56.06 | 56.06 | 54.75 | 55.73 | 134,311 | +0.50(+0.90%) |
Nov 03, 2022 | 54.42 | 55.57 | 54.39 | 55.24 | 45,480 | +0.33(+0.60%) |
Nov 02, 2022 | 55.77 | 54.91 | 54.91 | 67,349 | -0.79(-1.42%) |