Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 54.93 | 55.90 | 54.37 | 55.52 | 8,681,164 | +0.87(+1.60%) |
Jan 30, 2023 | 54.11 | 55.20 | 53.89 | 54.65 | 3,835,314 | +0.31(+0.56%) |
Jan 27, 2023 | 55.48 | 57.20 | 54.15 | 54.34 | 7,556,337 | -4.79(-8.11%) |
Jan 26, 2023 | 60.19 | 60.46 | 58.82 | 59.13 | 1,219,498 | -0.30(-0.50%) |
Jan 25, 2023 | 58.87 | 59.45 | 58.07 | 59.43 | 1,025,068 | +0.26(+0.44%) |
Jan 24, 2023 | 60.14 | 60.63 | 59.01 | 59.17 | 1,055,823 | -1.10(-1.83%) |
Jan 23, 2023 | 59.15 | 60.35 | 58.70 | 60.27 | 1,659,662 | +1.57(+2.67%) |
Jan 20, 2023 | 57.11 | 58.80 | 57.08 | 58.71 | 1,426,582 | +1.65(+2.89%) |
Jan 19, 2023 | 59.06 | 59.26 | 56.59 | 57.06 | 1,635,192 | -2.44(-4.10%) |
Jan 18, 2023 | 60.73 | 60.85 | 59.34 | 59.49 | 1,371,344 | -1.16(-1.91%) |
Jan 17, 2023 | 60.89 | 61.10 | 60.15 | 60.65 | 1,487,052 | -0.56(-0.91%) |
Jan 13, 2023 | 60.37 | 61.34 | 60.17 | 61.21 | 986,125 | +0.13(+0.21%) |
Jan 12, 2023 | 61.42 | 61.42 | 60.13 | 61.08 | 1,121,558 | -0.05(-0.08%) |
Jan 11, 2023 | 60.29 | 61.40 | 60.26 | 61.13 | 1,909,867 | +1.34(+2.25%) |
Jan 10, 2023 | 59.00 | 59.86 | 58.87 | 59.78 | 1,424,058 | +0.72(+1.22%) |
Jan 09, 2023 | 60.16 | 60.21 | 58.93 | 59.06 | 1,287,599 | -1.08(-1.79%) |
Jan 06, 2023 | 58.96 | 60.55 | 58.84 | 60.13 | 1,507,100 | +1.45(+2.46%) |
Jan 05, 2023 | 57.39 | 58.80 | 57.12 | 58.69 | 1,797,115 | +1.10(+1.92%) |
Jan 04, 2023 | 57.53 | 58.23 | 57.10 | 57.58 | 1,871,182 | +0.15(+0.26%) |
Jan 03, 2023 | 57.09 | 57.53 | 56.76 | 57.44 | 1,814,262 | +0.87(+1.54%) |
Dec 30, 2022 | 55.89 | 56.67 | 55.77 | 56.57 | 1,374,197 | +0.02(+0.03%) |
Dec 29, 2022 | 54.49 | 56.67 | 54.36 | 56.55 | 1,729,792 | +2.57(+4.76%) |
Dec 28, 2022 | 54.67 | 55.13 | 53.77 | 53.98 | 1,152,158 | -0.57(-1.04%) |
Dec 27, 2022 | 54.02 | 54.74 | 53.47 | 54.54 | 989,913 | +0.57(+1.07%) |
Dec 23, 2022 | 53.66 | 54.01 | 53.26 | 53.97 | 1,236,374 | +0.47(+0.88%) |
Dec 22, 2022 | 53.06 | 53.56 | 51.77 | 53.50 | 2,097,717 | +0.01(+0.02%) |
Dec 21, 2022 | 51.15 | 53.77 | 51.15 | 53.49 | 2,863,498 | +2.69(+5.29%) |
Dec 20, 2022 | 51.56 | 51.68 | 50.67 | 50.80 | 2,949,873 | -1.04(-2.00%) |
Dec 19, 2022 | 53.51 | 53.69 | 51.60 | 51.84 | 2,621,573 | -1.81(-3.37%) |
Dec 16, 2022 | 54.68 | 54.91 | 53.05 | 53.64 | 3,578,715 | -1.26(-2.30%) |
Dec 15, 2022 | 54.88 | 55.21 | 54.28 | 54.91 | 1,982,564 | -0.69(-1.23%) |
Dec 14, 2022 | 56.10 | 56.58 | 54.99 | 55.59 | 1,935,302 | -0.66(-1.17%) |
Dec 13, 2022 | 57.38 | 58.18 | 55.83 | 56.25 | 2,094,035 | +0.62(+1.12%) |
Dec 12, 2022 | 55.22 | 55.67 | 54.79 | 55.63 | 1,779,158 | +0.47(+0.86%) |
Dec 09, 2022 | 55.66 | 56.04 | 55.13 | 55.16 | 1,511,175 | -0.52(-0.94%) |
Dec 08, 2022 | 56.56 | 57.14 | 55.51 | 55.68 | 1,941,256 | +0.01(+0.03%) |
Dec 07, 2022 | 56.31 | 57.26 | 55.61 | 55.67 | 1,373,982 | -0.49(-0.88%) |
Dec 06, 2022 | 58.85 | 58.95 | 55.26 | 56.16 | 2,194,124 | -2.48(-4.22%) |
Dec 05, 2022 | 58.49 | 59.05 | 58.01 | 58.63 | 1,524,527 | -0.06(-0.11%) |
Dec 02, 2022 | 58.42 | 59.07 | 58.09 | 58.70 | 1,343,130 | +0.05(+0.08%) |
Dec 01, 2022 | 58.51 | 59.67 | 58.27 | 58.65 | 2,718,024 | +0.41(+0.70%) |
Nov 30, 2022 | 57.51 | 58.45 | 55.93 | 58.24 | 3,102,296 | +0.60(+1.05%) |
Nov 29, 2022 | 57.31 | 58.51 | 57.03 | 57.64 | 1,157,921 | +0.37(+0.65%) |
Nov 28, 2022 | 56.69 | 57.65 | 56.61 | 57.27 | 1,068,837 | -0.31(-0.53%) |
Nov 25, 2022 | 57.64 | 58.15 | 57.56 | 57.58 | 549,925 | -0.06(-0.10%) |
Nov 23, 2022 | 56.83 | 58.34 | 56.81 | 57.63 | 1,129,694 | +0.83(+1.47%) |
Nov 22, 2022 | 55.19 | 56.85 | 55.06 | 56.80 | 1,383,045 | +1.96(+3.57%) |
Nov 21, 2022 | 55.06 | 55.51 | 54.40 | 54.84 | 1,363,208 | -0.34(-0.62%) |
Nov 18, 2022 | 54.89 | 56.18 | 54.89 | 55.18 | 2,062,858 | +1.02(+1.88%) |
Nov 17, 2022 | 51.66 | 54.18 | 51.52 | 54.16 | 1,968,753 | +2.27(+4.38%) |
Nov 16, 2022 | 53.91 | 53.97 | 51.13 | 51.89 | 2,614,868 | -2.54(-4.67%) |
Nov 15, 2022 | 53.77 | 54.69 | 53.74 | 54.43 | 2,267,045 | +1.44(+2.71%) |
Nov 14, 2022 | 53.88 | 55.18 | 52.98 | 53.00 | 4,937,158 | -5.79(-9.86%) |
Nov 11, 2022 | 56.31 | 58.91 | 56.11 | 58.79 | 1,466,577 | +2.80(+5.00%) |
Nov 10, 2022 | 55.31 | 56.01 | 55.14 | 55.99 | 2,245,650 | +2.25(+4.19%) |
Nov 09, 2022 | 56.49 | 56.64 | 53.38 | 53.74 | 1,760,074 | -3.18(-5.59%) |
Nov 08, 2022 | 58.00 | 58.55 | 56.47 | 56.92 | 1,491,409 | -0.95(-1.65%) |
Nov 07, 2022 | 58.10 | 58.41 | 57.40 | 57.87 | 1,519,502 | +0.21(+0.37%) |
Nov 04, 2022 | 57.42 | 58.98 | 56.75 | 57.66 | 1,661,096 | +0.91(+1.60%) |
Nov 03, 2022 | 57.54 | 57.89 | 55.51 | 56.75 | 1,796,218 | -1.32(-2.27%) |
Nov 02, 2022 | 60.38 | 58.06 | 58.07 | 1,268,236 | -2.24(-3.72%) |