Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 53.14 | 54.17 | 53.14 | 54.17 | 230,486 | +1.06(+1.99%) |
Jan 30, 2023 | 53.03 | 53.65 | 53.03 | 53.11 | 32,140 | -0.21(-0.40%) |
Jan 27, 2023 | 53.14 | 53.50 | 53.08 | 53.33 | 36,453 | +0.10(+0.18%) |
Jan 26, 2023 | 53.20 | 53.26 | 52.94 | 53.23 | 39,307 | +0.21(+0.40%) |
Jan 25, 2023 | 52.52 | 53.04 | 52.52 | 53.01 | 138,434 | +0.12(+0.22%) |
Jan 24, 2023 | 52.72 | 53.01 | 52.42 | 52.90 | 30,004 | +0.09(+0.17%) |
Jan 23, 2023 | 52.61 | 53.08 | 52.48 | 52.81 | 100,252 | +0.21(+0.41%) |
Jan 20, 2023 | 52.28 | 52.60 | 51.90 | 52.60 | 39,789 | +0.42(+0.80%) |
Jan 19, 2023 | 52.37 | 52.48 | 52.08 | 52.18 | 36,389 | -0.46(-0.87%) |
Jan 18, 2023 | 53.60 | 53.64 | 52.62 | 52.64 | 53,535 | -0.90(-1.69%) |
Jan 17, 2023 | 53.79 | 53.98 | 53.44 | 53.54 | 40,999 | -0.29(-0.54%) |
Jan 13, 2023 | 53.48 | 53.93 | 53.38 | 53.83 | 32,487 | -0.02(-0.04%) |
Jan 12, 2023 | 53.65 | 54.07 | 53.49 | 53.85 | 100,612 | +0.32(+0.60%) |
Jan 11, 2023 | 53.14 | 53.56 | 53.14 | 53.53 | 43,892 | +0.57(+1.08%) |
Jan 10, 2023 | 52.67 | 52.96 | 52.48 | 52.96 | 70,112 | +0.22(+0.42%) |
Jan 09, 2023 | 53.12 | 53.29 | 52.67 | 52.73 | 83,101 | -0.33(-0.62%) |
Jan 06, 2023 | 52.01 | 53.11 | 52.01 | 53.06 | 52,184 | +1.45(+2.80%) |
Jan 05, 2023 | 52.08 | 52.08 | 51.47 | 51.62 | 85,704 | -0.73(-1.39%) |
Jan 04, 2023 | 52.21 | 52.80 | 52.11 | 52.35 | 78,942 | +0.37(+0.71%) |
Jan 03, 2023 | 52.19 | 52.28 | 51.54 | 51.98 | 44,098 | +0.08(+0.15%) |
Dec 30, 2022 | 52.03 | 52.14 | 51.56 | 51.90 | 83,854 | -0.37(-0.71%) |
Dec 29, 2022 | 51.90 | 52.49 | 51.90 | 52.27 | 42,015 | +0.71(+1.37%) |
Dec 28, 2022 | 52.41 | 52.50 | 51.56 | 51.56 | 51,103 | -0.79(-1.50%) |
Dec 27, 2022 | 52.11 | 52.41 | 52.04 | 52.35 | 50,492 | +0.21(+0.41%) |
Dec 23, 2022 | 51.64 | 52.16 | 51.55 | 52.13 | 38,888 | +0.49(+0.96%) |
Dec 22, 2022 | 51.72 | 51.72 | 50.91 | 51.64 | 92,659 | -0.38(-0.73%) |
Dec 21, 2022 | 51.53 | 52.15 | 51.53 | 52.02 | 69,809 | +0.89(+1.75%) |
Dec 20, 2022 | 50.89 | 51.38 | 50.89 | 51.12 | 116,402 | +0.18(+0.36%) |
Dec 19, 2022 | 51.15 | 51.43 | 50.69 | 50.94 | 204,964 | -0.22(-0.44%) |
Dec 16, 2022 | 51.19 | 51.30 | 50.68 | 51.16 | 99,176 | -0.48(-0.94%) |
Dec 15, 2022 | 52.15 | 52.18 | 51.53 | 51.64 | 57,359 | -1.05(-1.99%) |
Dec 14, 2022 | 52.85 | 53.33 | 52.42 | 52.69 | 43,116 | -0.14(-0.27%) |
Dec 13, 2022 | 53.85 | 53.91 | 52.62 | 52.83 | 44,225 | +0.02(+0.04%) |
Dec 12, 2022 | 52.62 | 52.85 | 52.31 | 52.81 | 74,813 | +0.31(+0.59%) |
Dec 09, 2022 | 52.62 | 52.90 | 52.48 | 52.50 | 49,265 | -0.31(-0.59%) |
Dec 08, 2022 | 52.67 | 52.96 | 52.61 | 52.81 | 104,607 | +0.38(+0.72%) |
Dec 07, 2022 | 52.44 | 52.88 | 52.37 | 52.44 | 39,860 | -0.08(-0.15%) |
Dec 06, 2022 | 52.79 | 52.84 | 52.12 | 52.51 | 77,192 | -0.34(-0.64%) |
Dec 05, 2022 | 53.44 | 53.44 | 52.64 | 52.85 | 127,719 | -0.94(-1.74%) |
Dec 02, 2022 | 53.20 | 54.02 | 53.20 | 53.79 | 35,035 | +0.13(+0.23%) |
Dec 01, 2022 | 54.15 | 54.15 | 53.52 | 53.66 | 72,895 | -0.38(-0.70%) |
Nov 30, 2022 | 52.96 | 54.04 | 52.50 | 54.04 | 111,122 | +0.99(+1.86%) |
Nov 29, 2022 | 52.85 | 53.14 | 52.85 | 53.06 | 42,144 | +0.15(+0.29%) |
Nov 28, 2022 | 53.57 | 53.66 | 52.81 | 52.90 | 53,520 | -0.98(-1.81%) |
Nov 25, 2022 | 53.43 | 53.88 | 53.43 | 53.88 | 11,863 | +0.43(+0.80%) |
Nov 23, 2022 | 53.40 | 53.68 | 53.26 | 53.45 | 50,425 | -0.11(-0.20%) |
Nov 22, 2022 | 53.03 | 53.57 | 53.03 | 53.56 | 75,615 | +0.71(+1.33%) |
Nov 21, 2022 | 52.40 | 52.95 | 52.40 | 52.85 | 28,756 | +0.35(+0.66%) |
Nov 18, 2022 | 52.28 | 52.54 | 52.15 | 52.50 | 38,445 | +0.63(+1.21%) |
Nov 17, 2022 | 51.63 | 51.88 | 51.50 | 51.88 | 49,481 | -0.31(-0.59%) |
Nov 16, 2022 | 52.09 | 52.31 | 52.00 | 52.19 | 129,689 | -0.09(-0.17%) |
Nov 15, 2022 | 52.32 | 52.51 | 51.87 | 52.27 | 156,756 | +0.47(+0.91%) |
Nov 14, 2022 | 52.02 | 52.45 | 51.80 | 51.80 | 38,738 | -0.33(-0.63%) |
Nov 11, 2022 | 52.72 | 52.72 | 52.05 | 52.13 | 53,264 | -0.50(-0.95%) |
Nov 10, 2022 | 51.70 | 52.68 | 51.69 | 52.63 | 47,493 | +2.13(+4.21%) |
Nov 09, 2022 | 50.81 | 51.15 | 50.43 | 50.50 | 39,747 | -0.58(-1.13%) |
Nov 08, 2022 | 50.97 | 51.46 | 50.72 | 51.08 | 76,522 | +0.24(+0.47%) |
Nov 07, 2022 | 50.81 | 50.91 | 50.31 | 50.84 | 57,638 | +0.15(+0.31%) |
Nov 04, 2022 | 50.55 | 50.92 | 49.97 | 50.69 | 57,051 | +0.70(+1.39%) |
Nov 03, 2022 | 49.59 | 50.30 | 49.21 | 49.99 | 58,171 | -0.04(-0.08%) |
Nov 02, 2022 | 50.72 | 50.00 | 50.03 | 119,257 | -0.76(-1.50%) |