Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 55.79 | 55.79 | 55.62 | 55.70 | 339,124 | +0.07(+0.12%) |
Jan 30, 2023 | 55.71 | 55.72 | 55.63 | 55.63 | 133,400 | -0.02(-0.03%) |
Jan 27, 2023 | 55.71 | 55.71 | 55.63 | 55.65 | 145,851 | -0.02(-0.03%) |
Jan 26, 2023 | 55.75 | 55.79 | 55.67 | 55.67 | 148,014 | -0.07(-0.12%) |
Jan 25, 2023 | 55.79 | 55.81 | 55.69 | 55.74 | 495,086 | -0.09(-0.16%) |
Jan 24, 2023 | 55.71 | 55.83 | 55.66 | 55.83 | 248,448 | +0.19(+0.35%) |
Jan 23, 2023 | 55.70 | 55.75 | 55.60 | 55.63 | 242,772 | -0.10(-0.17%) |
Jan 20, 2023 | 55.75 | 55.79 | 55.68 | 55.73 | 170,583 | -0.08(-0.14%) |
Jan 19, 2023 | 55.77 | 55.84 | 55.72 | 55.81 | 194,066 | +0.04(+0.07%) |
Jan 18, 2023 | 55.74 | 55.82 | 55.73 | 55.77 | 192,350 | +0.17(+0.31%) |
Jan 17, 2023 | 55.52 | 55.60 | 55.47 | 55.60 | 237,807 | +0.12(+0.21%) |
Jan 13, 2023 | 55.54 | 55.57 | 55.46 | 55.48 | 149,719 | -0.05(-0.09%) |
Jan 12, 2023 | 55.40 | 55.54 | 55.39 | 55.53 | 247,464 | +0.21(+0.39%) |
Jan 11, 2023 | 55.21 | 55.35 | 55.21 | 55.32 | 123,081 | +0.17(+0.32%) |
Jan 10, 2023 | 55.13 | 55.17 | 55.04 | 55.14 | 178,101 | +0.06(+0.11%) |
Jan 09, 2023 | 55.02 | 55.15 | 55.02 | 55.08 | 190,362 | +0.13(+0.23%) |
Jan 06, 2023 | 54.78 | 55.02 | 54.78 | 54.96 | 306,290 | +0.17(+0.32%) |
Jan 05, 2023 | 54.80 | 54.87 | 54.74 | 54.78 | 162,669 | +0.02(+0.04%) |
Jan 04, 2023 | 54.77 | 54.84 | 54.75 | 54.76 | 222,310 | +0.20(+0.37%) |
Jan 03, 2023 | 54.56 | 54.63 | 54.55 | 54.56 | 304,679 | +0.24(+0.45%) |
Dec 30, 2022 | 54.42 | 54.44 | 54.32 | 54.32 | 536,530 | -0.16(-0.30%) |
Dec 29, 2022 | 54.47 | 54.48 | 54.39 | 54.48 | 364,820 | +0.10(+0.18%) |
Dec 28, 2022 | 54.50 | 54.54 | 54.37 | 54.39 | 360,993 | -0.08(-0.14%) |
Dec 27, 2022 | 54.42 | 54.49 | 54.36 | 54.46 | 390,280 | -0.10(-0.18%) |
Dec 23, 2022 | 54.42 | 54.60 | 54.42 | 54.56 | 314,509 | +0.03(+0.05%) |
Dec 22, 2022 | 54.56 | 54.61 | 54.48 | 54.53 | 372,998 | -0.05(-0.09%) |
Dec 21, 2022 | 54.62 | 54.66 | 54.53 | 54.58 | 588,836 | -0.05(-0.09%) |
Dec 20, 2022 | 54.75 | 54.75 | 54.57 | 54.63 | 378,085 | -0.15(-0.28%) |
Dec 19, 2022 | 54.84 | 54.84 | 54.73 | 54.78 | 385,175 | -0.16(-0.30%) |
Dec 16, 2022 | 54.88 | 54.99 | 54.75 | 54.95 | 363,562 | -0.05(-0.09%) |
Dec 15, 2022 | 55.01 | 55.01 | 54.93 | 55.00 | 667,411 | +0.03(+0.06%) |
Dec 14, 2022 | 54.95 | 54.97 | 54.78 | 54.96 | 441,879 | -0.03(-0.05%) |
Dec 13, 2022 | 55.05 | 55.05 | 54.91 | 54.99 | 462,483 | +0.29(+0.53%) |
Dec 12, 2022 | 54.84 | 54.85 | 54.70 | 54.70 | 499,379 | -0.10(-0.18%) |
Dec 09, 2022 | 54.91 | 54.91 | 54.71 | 54.80 | 351,040 | -0.04(-0.07%) |
Dec 08, 2022 | 55.00 | 55.00 | 54.82 | 54.84 | 650,323 | -0.16(-0.30%) |
Dec 07, 2022 | 54.86 | 55.00 | 54.81 | 55.00 | 469,067 | +0.16(+0.30%) |
Dec 06, 2022 | 54.77 | 54.87 | 54.75 | 54.84 | 323,867 | +0.14(+0.25%) |
Dec 05, 2022 | 54.69 | 54.80 | 54.67 | 54.70 | 284,127 | -0.09(-0.16%) |
Dec 02, 2022 | 54.73 | 54.81 | 54.62 | 54.79 | 393,813 | +0.05(+0.09%) |
Dec 01, 2022 | 54.64 | 54.77 | 54.64 | 54.74 | 531,705 | +0.07(+0.14%) |
Nov 30, 2022 | 54.44 | 54.67 | 54.43 | 54.67 | 356,931 | +0.19(+0.35%) |
Nov 29, 2022 | 54.26 | 54.48 | 54.26 | 54.47 | 331,766 | +0.16(+0.30%) |
Nov 28, 2022 | 54.26 | 54.31 | 54.16 | 54.31 | 702,098 | +0.04(+0.07%) |
Nov 25, 2022 | 54.25 | 54.27 | 54.17 | 54.27 | 83,669 | +0.06(+0.11%) |
Nov 23, 2022 | 54.16 | 54.23 | 54.12 | 54.21 | 205,104 | +0.15(+0.29%) |
Nov 22, 2022 | 53.98 | 54.07 | 53.94 | 54.06 | 309,524 | +0.17(+0.32%) |
Nov 21, 2022 | 53.94 | 53.96 | 53.83 | 53.88 | 333,534 | -0.01(-0.02%) |
Nov 18, 2022 | 53.89 | 53.93 | 53.80 | 53.89 | 418,183 | +0.04(+0.07%) |
Nov 17, 2022 | 53.79 | 53.89 | 53.71 | 53.85 | 499,907 | +0.13(+0.23%) |
Nov 16, 2022 | 53.54 | 53.73 | 53.54 | 53.73 | 402,260 | +0.28(+0.52%) |
Nov 15, 2022 | 53.30 | 53.45 | 53.28 | 53.45 | 404,740 | +0.35(+0.65%) |
Nov 14, 2022 | 53.28 | 53.28 | 53.09 | 53.10 | 371,058 | -0.15(-0.29%) |
Nov 11, 2022 | 53.21 | 53.32 | 53.21 | 53.26 | 281,229 | +0.01(+0.02%) |
Nov 10, 2022 | 53.00 | 53.28 | 52.99 | 53.25 | 558,084 | +0.69(+1.32%) |
Nov 09, 2022 | 52.47 | 52.56 | 52.40 | 52.55 | 600,092 | +0.06(+0.11%) |
Nov 08, 2022 | 52.34 | 52.49 | 52.34 | 52.49 | 993,403 | +0.28(+0.54%) |
Nov 07, 2022 | 52.30 | 52.33 | 52.21 | 52.21 | 352,226 | +0.00(+0.00%) |
Nov 04, 2022 | 52.26 | 52.32 | 52.20 | 52.21 | 299,738 | -0.03(-0.06%) |
Nov 03, 2022 | 52.23 | 52.30 | 52.17 | 52.24 | 388,406 | -0.10(-0.18%) |
Nov 02, 2022 | 52.34 | 52.53 | 52.26 | 52.34 | 380,453 | +0.10(+0.18%) |