Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 55.78 | 56.25 | 55.64 | 56.22 | 2,561,938 | +0.28(+0.50%) |
Jan 30, 2023 | 56.06 | 56.27 | 55.87 | 55.94 | 53,344 | -0.30(-0.53%) |
Jan 27, 2023 | 56.12 | 56.39 | 56.03 | 56.24 | 51,776 | +0.00(+0.00%) |
Jan 26, 2023 | 56.35 | 56.35 | 55.89 | 56.24 | 41,933 | +0.01(+0.02%) |
Jan 25, 2023 | 55.81 | 56.23 | 55.71 | 56.23 | 41,709 | +0.63(+1.13%) |
Jan 24, 2023 | 55.42 | 55.75 | 55.19 | 55.60 | 26,604 | +0.22(+0.40%) |
Jan 23, 2023 | 55.06 | 55.50 | 54.99 | 55.38 | 90,076 | +0.08(+0.14%) |
Jan 20, 2023 | 54.74 | 55.32 | 54.67 | 55.30 | 43,783 | +0.62(+1.13%) |
Jan 19, 2023 | 54.59 | 54.82 | 54.46 | 54.68 | 79,307 | +0.13(+0.23%) |
Jan 18, 2023 | 55.29 | 55.44 | 54.54 | 54.56 | 135,376 | -0.13(-0.23%) |
Jan 17, 2023 | 54.60 | 54.78 | 54.56 | 54.68 | 443,779 | +0.20(+0.37%) |
Jan 13, 2023 | 53.97 | 54.53 | 53.97 | 54.48 | 83,772 | +0.30(+0.55%) |
Jan 12, 2023 | 53.77 | 54.22 | 53.33 | 54.18 | 93,029 | +1.06(+1.99%) |
Jan 11, 2023 | 53.07 | 53.12 | 52.84 | 53.12 | 1,991,149 | +0.33(+0.62%) |
Jan 10, 2023 | 52.62 | 52.81 | 52.46 | 52.79 | 41,534 | -0.04(-0.07%) |
Jan 09, 2023 | 53.01 | 53.33 | 52.81 | 52.83 | 134,759 | +0.09(+0.17%) |
Jan 06, 2023 | 51.91 | 52.81 | 51.59 | 52.75 | 69,329 | +1.23(+2.39%) |
Jan 05, 2023 | 51.54 | 51.71 | 51.37 | 51.52 | 92,841 | -0.70(-1.33%) |
Jan 04, 2023 | 52.51 | 52.51 | 52.01 | 52.21 | 101,391 | +0.12(+0.22%) |
Jan 03, 2023 | 52.21 | 52.47 | 51.89 | 52.10 | 542,267 | +0.15(+0.28%) |
Dec 30, 2022 | 52.05 | 52.18 | 51.83 | 51.95 | 99,038 | -0.34(-0.65%) |
Dec 29, 2022 | 52.00 | 52.42 | 52.00 | 52.29 | 91,701 | +0.78(+1.52%) |
Dec 28, 2022 | 52.18 | 52.21 | 51.45 | 51.51 | 82,692 | -0.61(-1.17%) |
Dec 27, 2022 | 52.04 | 52.32 | 51.90 | 52.12 | 61,575 | +0.05(+0.09%) |
Dec 23, 2022 | 51.76 | 52.09 | 51.70 | 52.07 | 95,946 | +0.28(+0.54%) |
Dec 22, 2022 | 52.05 | 52.05 | 51.43 | 51.79 | 67,856 | -0.39(-0.74%) |
Dec 21, 2022 | 52.09 | 52.34 | 51.97 | 52.18 | 201,045 | +0.21(+0.41%) |
Dec 20, 2022 | 51.88 | 52.23 | 51.80 | 51.96 | 134,473 | +0.38(+0.73%) |
Dec 19, 2022 | 51.87 | 52.00 | 51.43 | 51.58 | 167,293 | -0.30(-0.58%) |
Dec 16, 2022 | 51.71 | 51.95 | 51.44 | 51.88 | 626,770 | +0.10(+0.19%) |
Dec 15, 2022 | 52.51 | 52.58 | 51.67 | 51.79 | 169,713 | -1.35(-2.53%) |
Dec 14, 2022 | 53.35 | 53.57 | 52.78 | 53.13 | 68,577 | -0.17(-0.33%) |
Dec 13, 2022 | 53.86 | 53.94 | 53.15 | 53.31 | 97,926 | +0.91(+1.73%) |
Dec 12, 2022 | 52.26 | 52.48 | 52.15 | 52.40 | 89,090 | -0.08(-0.15%) |
Dec 09, 2022 | 52.46 | 52.80 | 52.40 | 52.48 | 217,351 | +0.14(+0.27%) |
Dec 08, 2022 | 52.07 | 52.34 | 51.90 | 52.33 | 122,495 | +0.45(+0.87%) |
Dec 07, 2022 | 51.79 | 52.06 | 51.71 | 51.88 | 269,000 | +0.05(+0.09%) |
Dec 06, 2022 | 52.07 | 52.23 | 51.60 | 51.84 | 132,787 | -0.07(-0.13%) |
Dec 05, 2022 | 52.43 | 52.63 | 51.82 | 51.90 | 153,558 | -0.97(-1.83%) |
Dec 02, 2022 | 52.36 | 53.11 | 52.30 | 52.87 | 143,854 | -0.16(-0.31%) |
Dec 01, 2022 | 53.10 | 53.24 | 52.79 | 53.03 | 515,924 | +0.32(+0.60%) |
Nov 30, 2022 | 52.07 | 52.85 | 51.70 | 52.72 | 75,057 | +0.83(+1.61%) |
Nov 29, 2022 | 51.90 | 52.13 | 51.83 | 51.88 | 84,304 | +0.08(+0.15%) |
Nov 28, 2022 | 51.98 | 52.25 | 51.74 | 51.81 | 131,382 | -0.48(-0.92%) |
Nov 25, 2022 | 52.15 | 52.38 | 52.15 | 52.29 | 31,348 | +0.21(+0.40%) |
Nov 23, 2022 | 51.58 | 52.16 | 51.58 | 52.08 | 115,992 | +0.59(+1.15%) |
Nov 22, 2022 | 51.09 | 51.48 | 51.05 | 51.48 | 89,873 | +0.83(+1.65%) |
Nov 21, 2022 | 50.69 | 50.73 | 50.48 | 50.65 | 80,039 | -0.43(-0.84%) |
Nov 18, 2022 | 51.30 | 51.30 | 50.96 | 51.08 | 182,933 | -0.08(-0.15%) |
Nov 17, 2022 | 50.66 | 51.20 | 50.66 | 51.16 | 223,900 | +0.05(+0.09%) |
Nov 16, 2022 | 51.36 | 51.36 | 50.98 | 51.11 | 222,855 | -0.21(-0.41%) |
Nov 15, 2022 | 51.60 | 51.72 | 51.14 | 51.32 | 165,067 | +0.50(+0.98%) |
Nov 14, 2022 | 50.86 | 51.20 | 50.77 | 50.82 | 158,186 | -0.56(-1.08%) |
Nov 11, 2022 | 51.00 | 51.45 | 50.86 | 51.38 | 59,541 | +1.04(+2.06%) |
Nov 10, 2022 | 49.42 | 50.36 | 49.38 | 50.34 | 210,733 | +2.66(+5.57%) |
Nov 09, 2022 | 48.11 | 48.38 | 47.68 | 47.68 | 180,598 | -0.85(-1.76%) |
Nov 08, 2022 | 48.41 | 48.87 | 48.27 | 48.54 | 126,576 | +0.50(+1.04%) |
Nov 07, 2022 | 48.11 | 48.19 | 47.89 | 48.04 | 196,258 | +0.08(+0.16%) |
Nov 04, 2022 | 47.53 | 47.98 | 47.30 | 47.96 | 88,421 | +1.46(+3.13%) |
Nov 03, 2022 | 46.36 | 46.68 | 46.24 | 46.51 | 68,663 | -0.28(-0.59%) |
Nov 02, 2022 | 47.49 | 46.74 | 46.78 | 134,040 | -0.46(-0.97%) |