Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 54.80 | 55.46 | 54.43 | 55.40 | 3,567,702 | +0.38(+0.68%) |
Jan 30, 2023 | 55.31 | 55.48 | 54.92 | 55.02 | 4,196,664 | -0.09(-0.17%) |
Jan 27, 2023 | 55.52 | 55.74 | 55.01 | 55.11 | 2,759,314 | -0.01(-0.02%) |
Jan 26, 2023 | 54.85 | 55.26 | 54.29 | 55.12 | 4,055,800 | +0.64(+1.18%) |
Jan 25, 2023 | 54.43 | 54.62 | 53.95 | 54.48 | 4,281,982 | -0.14(-0.26%) |
Jan 24, 2023 | 52.99 | 55.57 | 48.28 | 54.62 | 3,315,369 | -0.60(-1.09%) |
Jan 23, 2023 | 54.98 | 55.41 | 54.96 | 55.23 | 3,417,484 | -0.25(-0.46%) |
Jan 20, 2023 | 55.09 | 55.57 | 54.78 | 55.48 | 4,535,631 | -0.22(-0.39%) |
Jan 19, 2023 | 54.96 | 55.77 | 54.78 | 55.70 | 3,783,001 | +0.70(+1.27%) |
Jan 18, 2023 | 56.54 | 56.65 | 54.94 | 55.00 | 5,193,859 | -0.95(-1.70%) |
Jan 17, 2023 | 56.17 | 56.63 | 55.81 | 55.95 | 3,504,957 | -0.20(-0.35%) |
Jan 13, 2023 | 56.13 | 56.47 | 55.96 | 56.15 | 3,842,878 | -0.01(-0.02%) |
Jan 12, 2023 | 55.70 | 56.30 | 55.28 | 56.16 | 4,185,289 | +0.65(+1.17%) |
Jan 11, 2023 | 55.32 | 55.54 | 54.93 | 55.51 | 3,305,785 | +0.53(+0.96%) |
Jan 10, 2023 | 54.59 | 55.08 | 54.34 | 54.98 | 3,688,989 | +0.28(+0.52%) |
Jan 09, 2023 | 54.78 | 55.20 | 54.35 | 54.70 | 5,243,256 | +0.77(+1.43%) |
Jan 06, 2023 | 52.86 | 53.96 | 52.79 | 53.93 | 6,205,822 | +1.67(+3.19%) |
Jan 05, 2023 | 51.80 | 52.34 | 51.78 | 52.26 | 4,528,845 | +0.05(+0.09%) |
Jan 04, 2023 | 52.57 | 52.72 | 51.93 | 52.21 | 6,213,589 | -0.52(-0.98%) |
Jan 03, 2023 | 54.13 | 54.44 | 52.69 | 52.73 | 8,245,060 | -0.91(-1.70%) |
Dec 30, 2022 | 53.20 | 53.66 | 53.18 | 53.64 | 2,196,111 | +0.26(+0.49%) |
Dec 29, 2022 | 53.59 | 53.74 | 53.38 | 53.38 | 3,624,660 | +0.10(+0.19%) |
Dec 28, 2022 | 54.57 | 54.57 | 53.12 | 53.28 | 4,395,590 | -1.23(-2.26%) |
Dec 27, 2022 | 54.49 | 54.67 | 54.25 | 54.51 | 2,542,650 | +0.08(+0.16%) |
Dec 23, 2022 | 53.84 | 54.43 | 53.65 | 54.43 | 2,730,684 | +0.98(+1.83%) |
Dec 22, 2022 | 54.12 | 54.26 | 52.72 | 53.45 | 3,979,377 | -0.81(-1.49%) |
Dec 21, 2022 | 53.92 | 54.41 | 53.43 | 54.26 | 5,220,256 | +1.38(+2.62%) |
Dec 20, 2022 | 52.73 | 53.25 | 52.54 | 52.87 | 4,702,678 | +0.57(+1.10%) |
Dec 19, 2022 | 52.97 | 53.07 | 52.08 | 52.30 | 5,410,677 | +0.53(+1.02%) |
Dec 16, 2022 | 51.75 | 52.05 | 51.24 | 51.77 | 7,427,002 | -1.12(-2.12%) |
Dec 15, 2022 | 53.46 | 53.60 | 52.54 | 52.89 | 6,462,798 | -0.57(-1.07%) |
Dec 14, 2022 | 54.05 | 54.14 | 53.26 | 53.46 | 4,591,222 | -0.58(-1.08%) |
Dec 13, 2022 | 54.04 | 54.39 | 53.83 | 54.05 | 5,405,082 | +0.96(+1.81%) |
Dec 12, 2022 | 52.81 | 53.28 | 52.64 | 53.09 | 4,767,865 | +0.71(+1.35%) |
Dec 09, 2022 | 53.00 | 53.48 | 52.38 | 52.38 | 4,547,370 | -0.92(-1.73%) |
Dec 08, 2022 | 53.89 | 54.10 | 53.10 | 53.30 | 4,853,109 | +0.23(+0.43%) |
Dec 07, 2022 | 53.65 | 53.99 | 53.08 | 53.08 | 5,779,867 | -0.31(-0.58%) |
Dec 06, 2022 | 54.18 | 54.66 | 53.23 | 53.39 | 6,826,049 | -0.68(-1.25%) |
Dec 05, 2022 | 55.36 | 55.55 | 53.79 | 54.07 | 6,279,430 | -0.30(-0.55%) |
Dec 02, 2022 | 54.37 | 54.83 | 54.15 | 54.37 | 3,727,208 | -0.31(-0.57%) |
Dec 01, 2022 | 55.28 | 55.36 | 54.55 | 54.68 | 4,336,274 | -0.40(-0.72%) |
Nov 30, 2022 | 55.08 | 55.33 | 54.50 | 55.08 | 5,707,220 | +0.80(+1.48%) |
Nov 29, 2022 | 53.95 | 54.66 | 53.95 | 54.27 | 4,604,551 | +1.06(+2.00%) |
Nov 28, 2022 | 53.21 | 53.74 | 52.99 | 53.21 | 4,039,519 | -0.31(-0.58%) |
Nov 25, 2022 | 53.69 | 54.20 | 53.48 | 53.52 | 1,593,420 | -0.01(-0.02%) |
Nov 23, 2022 | 53.05 | 53.69 | 52.85 | 53.53 | 3,401,034 | +0.01(+0.02%) |
Nov 22, 2022 | 52.75 | 53.64 | 52.48 | 53.52 | 3,627,534 | +2.01(+3.89%) |
Nov 21, 2022 | 51.53 | 51.65 | 50.40 | 51.51 | 4,640,107 | -1.18(-2.23%) |
Nov 18, 2022 | 52.63 | 52.89 | 51.94 | 52.69 | 3,575,532 | -0.71(-1.32%) |
Nov 17, 2022 | 52.48 | 53.46 | 52.29 | 53.40 | 4,813,235 | +0.82(+1.56%) |
Nov 16, 2022 | 53.33 | 53.44 | 52.44 | 52.58 | 4,534,037 | -0.43(-0.82%) |
Nov 15, 2022 | 53.00 | 53.38 | 52.70 | 53.01 | 5,254,524 | +1.53(+2.96%) |
Nov 14, 2022 | 51.78 | 52.19 | 51.49 | 51.49 | 3,602,459 | -1.05(-1.99%) |
Nov 11, 2022 | 52.36 | 52.74 | 51.97 | 52.53 | 5,818,131 | +1.78(+3.51%) |
Nov 10, 2022 | 51.33 | 51.56 | 50.45 | 50.75 | 5,473,516 | +1.20(+2.41%) |
Nov 09, 2022 | 50.67 | 50.87 | 49.49 | 49.56 | 6,016,505 | -2.43(-4.67%) |
Nov 08, 2022 | 51.90 | 52.27 | 51.64 | 51.98 | 4,344,818 | -0.60(-1.14%) |
Nov 07, 2022 | 52.97 | 53.12 | 52.56 | 52.58 | 5,196,965 | -0.18(-0.35%) |
Nov 04, 2022 | 52.97 | 53.33 | 52.40 | 52.77 | 7,066,797 | +1.23(+2.39%) |
Nov 03, 2022 | 50.66 | 51.67 | 50.49 | 51.54 | 4,103,640 | +0.76(+1.49%) |
Nov 02, 2022 | 51.74 | 50.71 | 50.78 | 4,237,938 | -0.86(-1.67%) |