Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 55.92 | 55.92 | 55.75 | 55.83 | 338,322 | +0.07(+0.12%) |
Jan 30, 2023 | 55.84 | 55.85 | 55.77 | 55.77 | 133,085 | -0.02(-0.03%) |
Jan 27, 2023 | 55.84 | 55.84 | 55.76 | 55.79 | 145,506 | -0.02(-0.03%) |
Jan 26, 2023 | 55.88 | 55.93 | 55.81 | 55.81 | 147,664 | -0.07(-0.12%) |
Jan 25, 2023 | 55.92 | 55.94 | 55.82 | 55.87 | 493,915 | -0.09(-0.16%) |
Jan 24, 2023 | 55.84 | 55.96 | 55.80 | 55.96 | 247,861 | +0.19(+0.35%) |
Jan 23, 2023 | 55.83 | 55.88 | 55.73 | 55.77 | 242,198 | -0.10(-0.17%) |
Jan 20, 2023 | 55.88 | 55.92 | 55.82 | 55.86 | 170,179 | -0.08(-0.14%) |
Jan 19, 2023 | 55.90 | 55.97 | 55.85 | 55.94 | 193,607 | +0.04(+0.07%) |
Jan 18, 2023 | 55.87 | 55.95 | 55.86 | 55.90 | 191,895 | +0.17(+0.31%) |
Jan 17, 2023 | 55.65 | 55.73 | 55.60 | 55.73 | 237,245 | +0.12(+0.21%) |
Jan 13, 2023 | 55.67 | 55.70 | 55.59 | 55.61 | 149,365 | -0.05(-0.09%) |
Jan 12, 2023 | 55.53 | 55.67 | 55.52 | 55.66 | 246,879 | +0.21(+0.39%) |
Jan 11, 2023 | 55.34 | 55.49 | 55.34 | 55.45 | 122,790 | +0.17(+0.32%) |
Jan 10, 2023 | 55.26 | 55.30 | 55.17 | 55.27 | 177,680 | +0.06(+0.11%) |
Jan 09, 2023 | 55.16 | 55.28 | 55.16 | 55.21 | 189,912 | +0.13(+0.23%) |
Jan 06, 2023 | 54.91 | 55.15 | 54.91 | 55.09 | 305,566 | +0.17(+0.32%) |
Jan 05, 2023 | 54.93 | 55.00 | 54.87 | 54.91 | 162,284 | +0.02(+0.04%) |
Jan 04, 2023 | 54.90 | 54.97 | 54.88 | 54.89 | 221,785 | +0.20(+0.37%) |
Jan 03, 2023 | 54.69 | 54.76 | 54.68 | 54.69 | 303,958 | +0.24(+0.45%) |
Dec 30, 2022 | 54.54 | 54.57 | 54.45 | 54.45 | 535,262 | -0.16(-0.30%) |
Dec 29, 2022 | 54.60 | 54.61 | 54.52 | 54.61 | 363,958 | +0.10(+0.18%) |
Dec 28, 2022 | 54.63 | 54.67 | 54.50 | 54.51 | 360,139 | -0.08(-0.14%) |
Dec 27, 2022 | 54.55 | 54.62 | 54.49 | 54.59 | 389,357 | -0.10(-0.18%) |
Dec 23, 2022 | 54.55 | 54.73 | 54.55 | 54.69 | 313,765 | +0.03(+0.05%) |
Dec 22, 2022 | 54.69 | 54.74 | 54.61 | 54.66 | 372,116 | -0.05(-0.09%) |
Dec 21, 2022 | 54.75 | 54.79 | 54.66 | 54.71 | 587,443 | -0.05(-0.09%) |
Dec 20, 2022 | 54.88 | 54.88 | 54.70 | 54.76 | 377,191 | -0.16(-0.28%) |
Dec 19, 2022 | 54.97 | 54.97 | 54.86 | 54.91 | 384,264 | -0.16(-0.30%) |
Dec 16, 2022 | 55.01 | 55.12 | 54.88 | 55.08 | 362,702 | -0.05(-0.09%) |
Dec 15, 2022 | 55.14 | 55.14 | 55.06 | 55.13 | 665,833 | +0.03(+0.06%) |
Dec 14, 2022 | 55.08 | 55.10 | 54.91 | 55.09 | 440,834 | -0.03(-0.05%) |
Dec 13, 2022 | 55.18 | 55.18 | 55.05 | 55.12 | 461,389 | +0.29(+0.53%) |
Dec 12, 2022 | 54.97 | 54.98 | 54.83 | 54.83 | 498,198 | -0.10(-0.18%) |
Dec 09, 2022 | 55.04 | 55.04 | 54.84 | 54.93 | 350,210 | -0.04(-0.07%) |
Dec 08, 2022 | 55.13 | 55.13 | 54.95 | 54.97 | 648,785 | -0.16(-0.30%) |
Dec 07, 2022 | 54.99 | 55.13 | 54.94 | 55.13 | 467,957 | +0.16(+0.30%) |
Dec 06, 2022 | 54.90 | 55.00 | 54.88 | 54.97 | 323,101 | +0.14(+0.25%) |
Dec 05, 2022 | 54.82 | 54.93 | 54.80 | 54.83 | 283,455 | -0.09(-0.16%) |
Dec 02, 2022 | 54.86 | 54.94 | 54.75 | 54.92 | 392,882 | +0.05(+0.09%) |
Dec 01, 2022 | 54.77 | 54.90 | 54.77 | 54.87 | 530,448 | +0.07(+0.14%) |
Nov 30, 2022 | 54.57 | 54.79 | 54.56 | 54.79 | 356,087 | +0.19(+0.35%) |
Nov 29, 2022 | 54.39 | 54.61 | 54.39 | 54.60 | 330,981 | +0.16(+0.30%) |
Nov 28, 2022 | 54.39 | 54.44 | 54.29 | 54.44 | 700,438 | +0.04(+0.07%) |
Nov 25, 2022 | 54.38 | 54.40 | 54.30 | 54.40 | 83,472 | +0.06(+0.11%) |
Nov 23, 2022 | 54.29 | 54.36 | 54.25 | 54.34 | 204,619 | +0.15(+0.29%) |
Nov 22, 2022 | 54.11 | 54.20 | 54.07 | 54.19 | 308,792 | +0.17(+0.32%) |
Nov 21, 2022 | 54.07 | 54.09 | 53.95 | 54.01 | 332,745 | -0.01(-0.02%) |
Nov 18, 2022 | 54.02 | 54.06 | 53.93 | 54.02 | 417,195 | +0.04(+0.07%) |
Nov 17, 2022 | 53.91 | 54.02 | 53.83 | 53.98 | 498,725 | +0.13(+0.23%) |
Nov 16, 2022 | 53.66 | 53.86 | 53.66 | 53.86 | 401,309 | +0.28(+0.52%) |
Nov 15, 2022 | 53.43 | 53.58 | 53.40 | 53.58 | 403,783 | +0.35(+0.65%) |
Nov 14, 2022 | 53.40 | 53.40 | 53.22 | 53.23 | 370,181 | -0.15(-0.29%) |
Nov 11, 2022 | 53.33 | 53.45 | 53.33 | 53.38 | 280,564 | +0.01(+0.02%) |
Nov 10, 2022 | 53.12 | 53.40 | 53.11 | 53.37 | 556,765 | +0.70(+1.32%) |
Nov 09, 2022 | 52.59 | 52.69 | 52.52 | 52.68 | 598,673 | +0.06(+0.11%) |
Nov 08, 2022 | 52.46 | 52.62 | 52.46 | 52.62 | 991,054 | +0.28(+0.54%) |
Nov 07, 2022 | 52.43 | 52.45 | 52.34 | 52.34 | 351,393 | +0.00(+0.00%) |
Nov 04, 2022 | 52.39 | 52.44 | 52.32 | 52.34 | 299,029 | -0.03(-0.06%) |
Nov 03, 2022 | 52.36 | 52.43 | 52.29 | 52.37 | 387,488 | -0.10(-0.18%) |
Nov 02, 2022 | 52.46 | 52.65 | 52.39 | 52.46 | 379,553 | +0.10(+0.18%) |