Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 52.78 | 53.27 | 52.78 | 53.10 | 9,425 | -0.27(-0.51%) |
Jan 30, 2023 | 53.15 | 53.39 | 53.15 | 53.37 | 13,842 | +0.47(+0.89%) |
Jan 27, 2023 | 52.89 | 52.94 | 52.79 | 52.90 | 11,860 | -0.24(-0.45%) |
Jan 26, 2023 | 52.90 | 53.27 | 52.90 | 53.14 | 34,410 | +0.61(+1.17%) |
Jan 25, 2023 | 52.65 | 52.81 | 52.35 | 52.53 | 9,359 | -0.45(-0.86%) |
Jan 24, 2023 | 53.18 | 53.73 | 52.80 | 52.98 | 5,747 | -0.42(-0.79%) |
Jan 23, 2023 | 53.33 | 53.42 | 53.22 | 53.40 | 12,750 | +0.94(+1.79%) |
Jan 20, 2023 | 53.02 | 53.11 | 52.38 | 52.46 | 30,288 | +0.94(+1.82%) |
Jan 19, 2023 | 51.48 | 51.59 | 51.42 | 51.52 | 10,882 | -0.29(-0.56%) |
Jan 18, 2023 | 50.99 | 51.87 | 50.99 | 51.82 | 17,764 | +0.47(+0.92%) |
Jan 17, 2023 | 51.49 | 51.64 | 51.27 | 51.34 | 14,902 | +0.33(+0.64%) |
Jan 13, 2023 | 51.21 | 51.21 | 50.40 | 51.02 | 43,418 | -1.06(-2.03%) |
Jan 12, 2023 | 53.02 | 53.36 | 51.89 | 52.07 | 51,093 | -2.80(-5.10%) |
Jan 11, 2023 | 54.97 | 54.98 | 54.70 | 54.87 | 26,836 | +0.25(+0.47%) |
Jan 10, 2023 | 54.35 | 54.61 | 54.27 | 54.61 | 7,332 | +0.34(+0.64%) |
Jan 09, 2023 | 54.44 | 54.44 | 54.05 | 54.27 | 31,519 | -0.14(-0.26%) |
Jan 06, 2023 | 55.80 | 56.04 | 54.40 | 54.41 | 23,225 | -1.05(-1.89%) |
Jan 05, 2023 | 55.65 | 56.00 | 55.20 | 55.46 | 20,427 | +0.60(+1.09%) |
Jan 04, 2023 | 53.42 | 54.86 | 53.42 | 54.86 | 36,670 | +1.34(+2.50%) |
Jan 03, 2023 | 53.20 | 53.53 | 52.80 | 53.52 | 44,890 | -0.05(-0.09%) |
Dec 30, 2022 | 54.09 | 54.41 | 53.29 | 53.57 | 22,427 | -1.47(-2.67%) |
Dec 29, 2022 | 55.15 | 55.33 | 55.01 | 55.04 | 23,730 | -1.25(-2.23%) |
Dec 28, 2022 | 55.63 | 56.29 | 55.54 | 56.29 | 107,196 | +0.84(+1.51%) |
Dec 27, 2022 | 55.42 | 55.47 | 55.17 | 55.45 | 37,273 | +0.59(+1.08%) |
Dec 23, 2022 | 54.90 | 55.06 | 54.79 | 54.86 | 14,871 | +0.41(+0.76%) |
Dec 22, 2022 | 54.50 | 54.70 | 54.40 | 54.45 | 50,740 | +0.09(+0.16%) |
Dec 21, 2022 | 54.35 | 54.47 | 53.95 | 54.36 | 125,543 | +0.50(+0.93%) |
Dec 20, 2022 | 54.40 | 54.50 | 52.80 | 53.86 | 123,106 | -4.72(-8.05%) |
Dec 19, 2022 | 58.15 | 58.65 | 58.15 | 58.58 | 92,547 | +0.34(+0.58%) |
Dec 16, 2022 | 58.65 | 58.74 | 57.92 | 58.24 | 23,680 | -0.81(-1.36%) |
Dec 15, 2022 | 58.18 | 59.47 | 58.07 | 59.05 | 160,852 | +1.96(+3.43%) |
Dec 14, 2022 | 56.88 | 57.38 | 56.55 | 57.09 | 38,650 | -0.23(-0.40%) |
Dec 13, 2022 | 56.68 | 57.32 | 56.59 | 57.32 | 51,361 | -1.82(-3.08%) |
Dec 12, 2022 | 58.57 | 59.25 | 58.51 | 59.14 | 52,248 | +0.96(+1.66%) |
Dec 09, 2022 | 57.78 | 58.28 | 57.78 | 58.18 | 20,789 | -0.02(-0.04%) |
Dec 08, 2022 | 58.07 | 58.30 | 57.90 | 58.20 | 40,453 | +0.20(+0.34%) |
Dec 07, 2022 | 58.11 | 58.34 | 57.85 | 58.00 | 38,276 | -0.47(-0.80%) |
Dec 06, 2022 | 58.04 | 58.50 | 57.95 | 58.47 | 29,982 | +0.16(+0.27%) |
Dec 05, 2022 | 57.43 | 58.31 | 57.43 | 58.31 | 69,872 | +2.11(+3.75%) |
Dec 02, 2022 | 56.95 | 57.28 | 56.13 | 56.20 | 62,796 | -0.62(-1.09%) |
Dec 01, 2022 | 57.73 | 57.83 | 56.82 | 56.82 | 109,638 | -2.50(-4.21%) |
Nov 30, 2022 | 60.42 | 60.96 | 59.28 | 59.32 | 49,630 | -0.67(-1.12%) |
Nov 29, 2022 | 60.02 | 60.02 | 59.56 | 59.99 | 9,577 | -0.11(-0.18%) |
Nov 28, 2022 | 59.78 | 60.18 | 59.65 | 60.10 | 14,964 | -0.10(-0.17%) |
Nov 25, 2022 | 60.50 | 60.50 | 60.16 | 60.20 | 7,698 | -0.33(-0.54%) |
Nov 23, 2022 | 61.77 | 61.77 | 60.25 | 60.53 | 38,233 | -1.44(-2.32%) |
Nov 22, 2022 | 62.17 | 62.23 | 61.95 | 61.97 | 37,730 | -0.78(-1.25%) |
Nov 21, 2022 | 62.16 | 62.88 | 62.14 | 62.75 | 55,450 | +1.50(+2.44%) |
Nov 18, 2022 | 60.73 | 61.28 | 60.73 | 61.26 | 21,360 | +0.16(+0.27%) |
Nov 17, 2022 | 61.26 | 61.49 | 60.98 | 61.09 | 39,315 | +0.64(+1.06%) |
Nov 16, 2022 | 60.30 | 60.67 | 60.14 | 60.45 | 45,172 | +0.23(+0.38%) |
Nov 15, 2022 | 59.97 | 60.57 | 59.97 | 60.22 | 71,969 | -0.40(-0.66%) |
Nov 14, 2022 | 61.24 | 61.44 | 60.54 | 60.62 | 84,057 | +0.88(+1.47%) |
Nov 11, 2022 | 60.43 | 60.62 | 59.55 | 59.74 | 110,152 | -2.25(-3.63%) |
Nov 10, 2022 | 63.93 | 63.93 | 61.92 | 61.99 | 149,686 | -5.04(-7.52%) |
Nov 09, 2022 | 66.79 | 67.18 | 66.51 | 67.03 | 36,460 | +0.90(+1.36%) |
Nov 08, 2022 | 66.70 | 66.70 | 65.87 | 66.13 | 78,975 | -0.91(-1.36%) |
Nov 07, 2022 | 66.72 | 67.10 | 66.57 | 67.04 | 25,892 | +0.02(+0.03%) |
Nov 04, 2022 | 67.52 | 67.71 | 66.93 | 67.02 | 36,912 | -1.51(-2.20%) |
Nov 03, 2022 | 68.37 | 68.73 | 67.95 | 68.53 | 36,160 | +0.45(+0.66%) |
Nov 02, 2022 | 67.28 | 68.15 | 68.08 | 100,925 | -0.31(-0.45%) |