Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 51.36 | 52.15 | 51.17 | 51.77 | 905,629 | +0.65(+1.27%) |
Jan 30, 2023 | 50.39 | 51.18 | 50.15 | 51.12 | 956,114 | +0.41(+0.81%) |
Jan 27, 2023 | 53.23 | 53.33 | 49.63 | 50.71 | 1,451,650 | -2.57(-4.82%) |
Jan 26, 2023 | 52.76 | 53.54 | 52.48 | 53.28 | 825,821 | +0.79(+1.51%) |
Jan 25, 2023 | 51.09 | 52.55 | 50.68 | 52.49 | 738,341 | +1.26(+2.46%) |
Jan 24, 2023 | 51.31 | 51.85 | 50.90 | 51.23 | 1,210,606 | -0.19(-0.37%) |
Jan 23, 2023 | 51.43 | 51.84 | 51.14 | 51.42 | 863,182 | -0.04(-0.08%) |
Jan 20, 2023 | 51.68 | 51.83 | 50.66 | 51.46 | 2,046,659 | +0.14(+0.27%) |
Jan 19, 2023 | 52.69 | 52.72 | 51.31 | 51.32 | 1,327,579 | -1.35(-2.56%) |
Jan 18, 2023 | 50.96 | 52.72 | 50.61 | 52.67 | 1,803,610 | +1.65(+3.23%) |
Jan 17, 2023 | 50.24 | 51.48 | 49.88 | 51.02 | 1,496,922 | +0.68(+1.35%) |
Jan 13, 2023 | 50.37 | 51.60 | 49.95 | 50.34 | 1,705,360 | -0.34(-0.67%) |
Jan 12, 2023 | 50.25 | 50.74 | 49.36 | 50.68 | 2,445,492 | +0.12(+0.24%) |
Jan 11, 2023 | 50.02 | 51.93 | 48.97 | 50.56 | 4,226,242 | -5.14(-9.23%) |
Jan 10, 2023 | 54.93 | 55.85 | 54.93 | 55.70 | 514,456 | +0.66(+1.20%) |
Jan 09, 2023 | 55.71 | 56.49 | 54.87 | 55.04 | 802,689 | -0.44(-0.79%) |
Jan 06, 2023 | 54.78 | 55.60 | 54.01 | 55.48 | 738,631 | +1.25(+2.30%) |
Jan 05, 2023 | 53.80 | 54.68 | 53.37 | 54.23 | 856,821 | +0.33(+0.61%) |
Jan 04, 2023 | 55.13 | 55.61 | 53.42 | 53.90 | 1,583,409 | -1.23(-2.23%) |
Jan 03, 2023 | 56.99 | 57.00 | 55.11 | 55.13 | 1,275,024 | -1.77(-3.11%) |
Dec 30, 2022 | 56.65 | 57.10 | 55.84 | 56.90 | 823,395 | -0.08(-0.14%) |
Dec 29, 2022 | 57.00 | 57.81 | 56.19 | 56.98 | 1,158,287 | +0.24(+0.42%) |
Dec 28, 2022 | 57.16 | 57.67 | 56.69 | 56.74 | 579,505 | -0.38(-0.67%) |
Dec 27, 2022 | 57.70 | 57.92 | 56.78 | 57.12 | 461,166 | -0.37(-0.64%) |
Dec 23, 2022 | 57.86 | 58.19 | 57.01 | 57.49 | 822,772 | -0.34(-0.59%) |
Dec 22, 2022 | 58.14 | 58.33 | 56.81 | 57.83 | 615,869 | -0.52(-0.89%) |
Dec 21, 2022 | 57.38 | 58.65 | 57.12 | 58.35 | 979,844 | +1.66(+2.93%) |
Dec 20, 2022 | 56.44 | 57.53 | 56.17 | 56.69 | 1,259,599 | +0.49(+0.87%) |
Dec 19, 2022 | 56.88 | 57.12 | 55.74 | 56.20 | 737,544 | -0.66(-1.16%) |
Dec 16, 2022 | 56.03 | 57.02 | 55.63 | 56.86 | 3,360,442 | -0.17(-0.30%) |
Dec 15, 2022 | 58.22 | 58.22 | 56.26 | 57.03 | 1,385,978 | -1.49(-2.55%) |
Dec 14, 2022 | 58.48 | 59.07 | 57.85 | 58.52 | 1,058,976 | -0.42(-0.71%) |
Dec 13, 2022 | 59.12 | 59.40 | 57.99 | 58.94 | 1,392,693 | +0.89(+1.53%) |
Dec 12, 2022 | 57.17 | 58.07 | 56.79 | 58.05 | 1,020,703 | +1.12(+1.97%) |
Dec 09, 2022 | 57.54 | 58.10 | 56.80 | 56.93 | 910,287 | -0.92(-1.59%) |
Dec 08, 2022 | 58.20 | 58.51 | 57.14 | 57.85 | 959,118 | +0.11(+0.19%) |
Dec 07, 2022 | 56.12 | 57.80 | 56.12 | 57.74 | 920,206 | +1.36(+2.41%) |
Dec 06, 2022 | 56.12 | 56.63 | 55.59 | 56.38 | 1,242,890 | +0.44(+0.79%) |
Dec 05, 2022 | 59.17 | 59.33 | 55.42 | 55.94 | 2,401,263 | -3.50(-5.89%) |
Dec 02, 2022 | 56.96 | 59.46 | 56.96 | 59.44 | 1,958,454 | +2.04(+3.55%) |
Dec 01, 2022 | 56.90 | 57.73 | 56.62 | 57.40 | 1,638,295 | +0.14(+0.24%) |
Nov 30, 2022 | 57.17 | 57.67 | 55.94 | 57.26 | 1,516,435 | +0.21(+0.37%) |
Nov 29, 2022 | 56.13 | 57.07 | 55.64 | 57.05 | 1,378,977 | +0.58(+1.03%) |
Nov 28, 2022 | 54.86 | 57.67 | 54.86 | 56.47 | 1,780,744 | +1.80(+3.29%) |
Nov 25, 2022 | 54.39 | 55.16 | 54.02 | 54.67 | 354,871 | +0.32(+0.59%) |
Nov 23, 2022 | 53.82 | 54.80 | 53.59 | 54.35 | 724,834 | +0.72(+1.34%) |
Nov 22, 2022 | 53.47 | 53.74 | 52.27 | 53.63 | 788,700 | +0.34(+0.64%) |
Nov 21, 2022 | 53.12 | 54.22 | 52.72 | 53.29 | 1,061,804 | +0.35(+0.66%) |
Nov 18, 2022 | 53.52 | 53.57 | 52.62 | 52.94 | 859,453 | +0.18(+0.34%) |
Nov 17, 2022 | 52.30 | 52.85 | 51.37 | 52.76 | 1,144,998 | -0.51(-0.96%) |
Nov 16, 2022 | 54.00 | 54.42 | 52.58 | 53.27 | 1,179,872 | -0.75(-1.39%) |
Nov 15, 2022 | 54.50 | 54.83 | 53.12 | 54.02 | 1,272,974 | +0.11(+0.20%) |
Nov 14, 2022 | 53.64 | 54.88 | 53.17 | 53.91 | 1,342,635 | -0.06(-0.11%) |
Nov 11, 2022 | 54.37 | 54.67 | 52.34 | 53.97 | 1,959,729 | +0.64(+1.20%) |
Nov 10, 2022 | 50.90 | 53.55 | 50.32 | 53.33 | 2,641,989 | +3.62(+7.28%) |
Nov 09, 2022 | 47.82 | 50.34 | 47.14 | 49.71 | 2,682,242 | +3.88(+8.47%) |
Nov 08, 2022 | 46.26 | 46.70 | 45.21 | 45.83 | 1,129,054 | -0.45(-0.97%) |
Nov 07, 2022 | 46.79 | 47.43 | 46.02 | 46.28 | 1,311,123 | -0.31(-0.67%) |
Nov 04, 2022 | 47.52 | 47.53 | 45.42 | 46.59 | 1,070,239 | -0.45(-0.96%) |
Nov 03, 2022 | 46.81 | 47.55 | 46.38 | 47.04 | 1,012,050 | -0.34(-0.72%) |
Nov 02, 2022 | 48.02 | 48.82 | 47.19 | 47.38 | 1,251,219 | -0.90(-1.86%) |