Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 58.21 | 58.78 | 57.58 | 58.74 | 8,876,052 | +0.88(+1.52%) |
Jan 30, 2023 | 57.50 | 58.32 | 57.42 | 57.87 | 4,116,428 | +0.22(+0.38%) |
Jan 27, 2023 | 57.61 | 58.13 | 57.51 | 57.65 | 2,573,481 | -0.12(-0.21%) |
Jan 26, 2023 | 57.40 | 57.94 | 57.26 | 57.77 | 2,944,497 | +0.24(+0.42%) |
Jan 25, 2023 | 57.42 | 57.69 | 57.03 | 57.53 | 3,377,877 | -0.15(-0.26%) |
Jan 24, 2023 | 58.25 | 58.70 | 57.45 | 57.67 | 5,306,125 | -0.45(-0.78%) |
Jan 23, 2023 | 57.49 | 58.65 | 57.32 | 58.13 | 4,451,667 | +0.51(+0.88%) |
Jan 20, 2023 | 57.19 | 57.64 | 56.77 | 57.62 | 4,492,890 | +0.38(+0.66%) |
Jan 19, 2023 | 57.07 | 57.61 | 56.62 | 57.24 | 4,060,337 | +0.18(+0.32%) |
Jan 18, 2023 | 57.74 | 58.00 | 56.86 | 57.05 | 5,052,430 | -0.66(-1.14%) |
Jan 17, 2023 | 57.99 | 58.33 | 57.42 | 57.71 | 5,538,920 | -0.37(-0.64%) |
Jan 13, 2023 | 57.76 | 58.22 | 57.34 | 58.08 | 3,880,131 | +0.01(+0.02%) |
Jan 12, 2023 | 57.77 | 58.69 | 57.45 | 58.07 | 4,024,768 | +0.49(+0.85%) |
Jan 11, 2023 | 57.17 | 57.71 | 56.96 | 57.58 | 6,043,861 | +0.51(+0.89%) |
Jan 10, 2023 | 56.71 | 57.19 | 56.50 | 57.07 | 6,786,618 | +0.22(+0.39%) |
Jan 09, 2023 | 56.81 | 57.68 | 56.72 | 56.85 | 7,173,971 | -0.26(-0.45%) |
Jan 06, 2023 | 57.31 | 57.55 | 56.52 | 57.11 | 8,146,858 | +0.38(+0.67%) |
Jan 05, 2023 | 57.89 | 58.15 | 56.62 | 56.73 | 6,175,790 | -1.62(-2.77%) |
Jan 04, 2023 | 58.15 | 59.02 | 58.05 | 58.35 | 7,601,522 | +0.22(+0.38%) |
Jan 03, 2023 | 56.60 | 58.24 | 56.45 | 58.13 | 6,745,128 | +1.52(+2.69%) |
Dec 30, 2022 | 56.99 | 57.12 | 55.83 | 56.60 | 3,849,738 | -0.30(-0.52%) |
Dec 29, 2022 | 57.03 | 57.34 | 56.69 | 56.90 | 3,381,094 | +0.17(+0.29%) |
Dec 28, 2022 | 57.20 | 57.44 | 56.60 | 56.73 | 3,107,786 | -0.30(-0.52%) |
Dec 27, 2022 | 56.11 | 57.16 | 55.87 | 57.03 | 3,201,945 | +0.91(+1.63%) |
Dec 23, 2022 | 55.69 | 56.11 | 55.43 | 56.11 | 3,093,317 | +0.28(+0.50%) |
Dec 22, 2022 | 55.29 | 55.85 | 54.72 | 55.84 | 4,517,197 | +0.41(+0.73%) |
Dec 21, 2022 | 55.25 | 55.75 | 55.02 | 55.43 | 4,292,783 | +0.43(+0.79%) |
Dec 20, 2022 | 54.53 | 55.31 | 54.41 | 55.00 | 5,978,243 | +0.30(+0.56%) |
Dec 19, 2022 | 54.17 | 55.55 | 54.03 | 54.69 | 7,680,654 | +0.58(+1.07%) |
Dec 16, 2022 | 54.18 | 54.39 | 52.78 | 54.11 | 17,502,274 | -0.20(-0.37%) |
Dec 15, 2022 | 54.57 | 55.02 | 53.93 | 54.31 | 7,558,281 | -0.40(-0.73%) |
Dec 14, 2022 | 55.55 | 58.21 | 54.23 | 54.71 | 8,520,973 | -0.66(-1.18%) |
Dec 13, 2022 | 56.04 | 56.29 | 54.52 | 55.37 | 7,235,786 | +0.00(+0.00%) |
Dec 12, 2022 | 53.95 | 55.40 | 52.83 | 55.37 | 7,583,638 | +1.57(+2.92%) |
Dec 09, 2022 | 53.70 | 54.08 | 53.44 | 53.80 | 8,623,945 | -0.01(-0.02%) |
Dec 08, 2022 | 53.58 | 54.00 | 53.02 | 53.81 | 6,082,977 | +0.27(+0.50%) |
Dec 07, 2022 | 53.27 | 53.98 | 53.21 | 53.54 | 6,874,663 | -0.23(-0.43%) |
Dec 06, 2022 | 54.69 | 54.99 | 52.98 | 53.77 | 10,507,275 | -0.94(-1.72%) |
Dec 05, 2022 | 55.38 | 55.53 | 54.32 | 54.71 | 6,010,660 | -1.11(-1.98%) |
Dec 02, 2022 | 55.31 | 56.07 | 55.16 | 55.82 | 4,810,962 | +0.09(+0.17%) |
Dec 01, 2022 | 56.14 | 56.48 | 55.32 | 55.73 | 6,971,341 | -0.07(-0.12%) |
Nov 30, 2022 | 54.40 | 55.93 | 54.00 | 55.79 | 10,137,704 | +1.22(+2.24%) |
Nov 29, 2022 | 55.02 | 55.02 | 54.27 | 54.57 | 4,266,309 | -0.78(-1.40%) |
Nov 28, 2022 | 55.78 | 56.32 | 55.18 | 55.35 | 7,085,568 | -0.83(-1.48%) |
Nov 25, 2022 | 56.05 | 56.58 | 55.92 | 56.18 | 1,864,317 | +0.46(+0.82%) |
Nov 23, 2022 | 54.84 | 55.82 | 54.81 | 55.72 | 3,952,887 | +0.71(+1.29%) |
Nov 22, 2022 | 54.59 | 55.24 | 54.46 | 55.01 | 3,919,430 | +0.65(+1.19%) |
Nov 21, 2022 | 53.91 | 54.76 | 53.89 | 54.36 | 5,599,432 | +0.35(+0.64%) |
Nov 18, 2022 | 53.68 | 54.08 | 53.40 | 54.01 | 8,070,842 | +0.72(+1.35%) |
Nov 17, 2022 | 53.59 | 54.12 | 53.11 | 53.29 | 4,010,535 | -1.13(-2.08%) |
Nov 16, 2022 | 53.68 | 54.55 | 53.68 | 54.42 | 4,555,316 | +0.67(+1.24%) |
Nov 15, 2022 | 53.63 | 54.40 | 53.25 | 53.76 | 6,107,813 | +0.84(+1.59%) |
Nov 14, 2022 | 56.40 | 56.53 | 52.91 | 52.92 | 17,482,818 | -3.38(-6.00%) |
Nov 11, 2022 | 56.88 | 56.88 | 55.66 | 56.29 | 6,150,311 | -0.65(-1.14%) |
Nov 10, 2022 | 56.32 | 57.26 | 55.40 | 56.94 | 9,400,878 | +1.78(+3.23%) |
Nov 09, 2022 | 55.53 | 56.15 | 54.69 | 55.16 | 12,196,913 | -2.01(-3.51%) |
Nov 08, 2022 | 57.78 | 57.90 | 56.85 | 57.17 | 8,838,869 | -0.29(-0.51%) |
Nov 07, 2022 | 59.40 | 59.56 | 54.48 | 57.46 | 22,525,452 | -3.83(-6.24%) |
Nov 04, 2022 | 61.47 | 62.47 | 60.57 | 61.29 | 8,347,331 | -1.92(-3.03%) |
Nov 03, 2022 | 62.48 | 63.72 | 62.32 | 63.21 | 4,129,763 | +0.17(+0.28%) |
Nov 02, 2022 | 63.43 | 63.02 | 63.03 | 3,432,759 | -0.62(-0.98%) |