Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 59.64 | 60.52 | 59.09 | 60.24 | 2,002,441 | +0.10(+0.16%) |
Jan 30, 2023 | 59.14 | 60.72 | 58.83 | 60.14 | 2,031,928 | -0.69(-1.14%) |
Jan 27, 2023 | 61.22 | 61.25 | 60.17 | 60.84 | 1,214,629 | -0.02(-0.03%) |
Jan 26, 2023 | 60.66 | 60.93 | 59.66 | 60.86 | 1,521,000 | +1.05(+1.75%) |
Jan 25, 2023 | 60.59 | 60.67 | 58.91 | 59.81 | 1,375,119 | -0.64(-1.05%) |
Jan 24, 2023 | 59.57 | 67.01 | 58.72 | 60.45 | 1,604,321 | +0.91(+1.53%) |
Jan 23, 2023 | 57.82 | 59.77 | 57.82 | 59.54 | 1,692,150 | +1.75(+3.03%) |
Jan 20, 2023 | 57.99 | 58.27 | 56.82 | 57.79 | 2,182,148 | +0.88(+1.55%) |
Jan 19, 2023 | 55.82 | 57.27 | 55.63 | 56.91 | 1,830,190 | +1.41(+2.54%) |
Jan 18, 2023 | 56.91 | 57.30 | 55.40 | 55.50 | 2,504,879 | -0.32(-0.58%) |
Jan 17, 2023 | 57.70 | 58.47 | 55.73 | 55.82 | 3,092,783 | -3.05(-5.18%) |
Jan 13, 2023 | 58.70 | 59.02 | 58.18 | 58.87 | 1,729,832 | +0.13(+0.22%) |
Jan 12, 2023 | 57.66 | 59.09 | 57.57 | 58.74 | 1,715,008 | +0.12(+0.20%) |
Jan 11, 2023 | 57.97 | 59.37 | 57.86 | 58.63 | 2,017,580 | +0.77(+1.34%) |
Jan 10, 2023 | 57.95 | 58.90 | 57.59 | 57.85 | 1,561,895 | +0.22(+0.37%) |
Jan 09, 2023 | 57.20 | 58.33 | 56.75 | 57.64 | 1,959,051 | +0.91(+1.60%) |
Jan 06, 2023 | 54.91 | 56.81 | 54.54 | 56.73 | 2,254,987 | -0.02(-0.03%) |
Jan 05, 2023 | 56.23 | 58.16 | 56.10 | 56.75 | 1,636,287 | -0.60(-1.04%) |
Jan 04, 2023 | 56.17 | 57.37 | 55.52 | 57.35 | 2,255,240 | +2.18(+3.95%) |
Jan 03, 2023 | 54.35 | 55.70 | 54.07 | 55.17 | 1,420,141 | +1.73(+3.24%) |
Dec 30, 2022 | 53.79 | 54.31 | 53.14 | 53.43 | 2,022,842 | -1.22(-2.24%) |
Dec 29, 2022 | 54.64 | 55.60 | 54.28 | 54.66 | 1,872,679 | +0.12(+0.22%) |
Dec 28, 2022 | 55.46 | 55.81 | 54.44 | 54.54 | 1,200,023 | -0.97(-1.74%) |
Dec 27, 2022 | 55.16 | 55.87 | 54.95 | 55.51 | 855,396 | +1.15(+2.12%) |
Dec 23, 2022 | 55.34 | 55.62 | 53.37 | 54.35 | 1,209,092 | -0.63(-1.14%) |
Dec 22, 2022 | 55.92 | 56.33 | 54.36 | 54.98 | 1,686,414 | +0.23(+0.43%) |
Dec 21, 2022 | 54.14 | 55.47 | 54.09 | 54.74 | 1,942,859 | +0.57(+1.05%) |
Dec 20, 2022 | 53.89 | 54.69 | 53.79 | 54.18 | 1,814,637 | -0.42(-0.77%) |
Dec 19, 2022 | 54.22 | 54.66 | 53.88 | 54.60 | 990,936 | -0.16(-0.29%) |
Dec 16, 2022 | 54.76 | 55.69 | 54.52 | 54.75 | 2,388,285 | +0.22(+0.39%) |
Dec 15, 2022 | 55.73 | 56.22 | 54.29 | 54.54 | 2,034,746 | -1.24(-2.23%) |
Dec 14, 2022 | 55.31 | 56.42 | 54.88 | 55.78 | 2,233,945 | -0.06(-0.11%) |
Dec 13, 2022 | 56.71 | 56.90 | 55.31 | 55.84 | 1,617,317 | +0.03(+0.05%) |
Dec 12, 2022 | 54.88 | 56.28 | 54.21 | 55.81 | 1,834,477 | +0.54(+0.97%) |
Dec 09, 2022 | 56.46 | 56.46 | 54.83 | 55.27 | 1,829,715 | -1.48(-2.60%) |
Dec 08, 2022 | 56.16 | 56.91 | 55.42 | 56.75 | 2,557,892 | +2.39(+4.39%) |
Dec 07, 2022 | 54.36 | 55.85 | 54.23 | 54.36 | 2,701,117 | -1.39(-2.49%) |
Dec 06, 2022 | 54.57 | 56.40 | 54.18 | 55.75 | 3,743,705 | +1.52(+2.79%) |
Dec 05, 2022 | 55.41 | 55.84 | 53.95 | 54.24 | 2,614,577 | -0.02(-0.04%) |
Dec 02, 2022 | 53.46 | 54.43 | 53.03 | 54.26 | 2,057,791 | +0.69(+1.30%) |
Dec 01, 2022 | 53.28 | 54.27 | 52.52 | 53.56 | 1,546,940 | -0.33(-0.62%) |
Nov 30, 2022 | 53.54 | 53.94 | 52.84 | 53.89 | 5,931,280 | +1.65(+3.16%) |
Nov 29, 2022 | 52.67 | 52.82 | 51.64 | 52.24 | 3,088,558 | +1.61(+3.19%) |
Nov 28, 2022 | 50.13 | 50.86 | 49.46 | 50.63 | 3,326,403 | +1.30(+2.64%) |
Nov 25, 2022 | 50.33 | 50.60 | 49.05 | 49.33 | 1,261,753 | -1.64(-3.22%) |
Nov 23, 2022 | 51.67 | 51.96 | 50.39 | 50.97 | 1,496,831 | +0.03(+0.06%) |
Nov 22, 2022 | 50.59 | 51.23 | 49.88 | 50.94 | 1,690,179 | -0.10(-0.19%) |
Nov 21, 2022 | 50.79 | 51.77 | 50.33 | 51.04 | 3,167,940 | -0.48(-0.93%) |
Nov 18, 2022 | 52.99 | 53.27 | 51.05 | 51.51 | 1,562,096 | -2.04(-3.81%) |
Nov 17, 2022 | 50.70 | 53.59 | 50.15 | 53.55 | 2,667,437 | +1.26(+2.41%) |
Nov 16, 2022 | 50.52 | 52.82 | 50.15 | 52.29 | 3,305,939 | +0.58(+1.11%) |
Nov 15, 2022 | 52.90 | 53.82 | 51.68 | 51.72 | 2,885,970 | +0.23(+0.45%) |
Nov 14, 2022 | 52.57 | 53.08 | 51.14 | 51.48 | 2,181,206 | -1.27(-2.40%) |
Nov 11, 2022 | 51.11 | 53.26 | 50.99 | 52.75 | 3,294,651 | +3.00(+6.04%) |
Nov 10, 2022 | 50.04 | 50.57 | 49.05 | 49.75 | 1,829,957 | +1.10(+2.27%) |
Nov 09, 2022 | 48.80 | 49.84 | 48.48 | 48.65 | 3,267,762 | -0.42(-0.85%) |
Nov 08, 2022 | 48.10 | 49.20 | 48.01 | 49.06 | 1,996,183 | +0.96(+1.99%) |
Nov 07, 2022 | 48.96 | 49.29 | 48.10 | 48.11 | 2,994,042 | -0.60(-1.24%) |
Nov 04, 2022 | 49.39 | 50.04 | 47.62 | 48.71 | 4,898,513 | +2.59(+5.63%) |
Nov 03, 2022 | 44.09 | 46.36 | 43.61 | 46.12 | 5,103,023 | +0.94(+2.07%) |
Nov 02, 2022 | 46.20 | 46.78 | 44.48 | 45.18 | 4,639,424 | +3.18(+7.57%) |