Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 03, 2023 | 54.18 | 54.30 | 52.92 | 53.62 | 1,850,555 | -0.56(-1.03%) |
Feb 02, 2023 | 53.02 | 54.23 | 52.74 | 54.18 | 1,999,093 | +0.87(+1.63%) |
Feb 01, 2023 | 52.40 | 53.47 | 52.37 | 53.31 | 2,016,485 | +0.73(+1.39%) |
Jan 31, 2023 | 51.54 | 52.59 | 50.88 | 52.58 | 1,387,281 | +1.35(+2.64%) |
Jan 30, 2023 | 51.24 | 52.05 | 51.06 | 51.23 | 1,187,243 | -0.07(-0.14%) |
Jan 27, 2023 | 52.31 | 52.47 | 50.94 | 51.30 | 2,211,817 | -1.47(-2.79%) |
Jan 26, 2023 | 52.81 | 53.58 | 52.51 | 52.77 | 2,600,277 | -0.15(-0.28%) |
Jan 25, 2023 | 51.54 | 53.23 | 51.25 | 52.92 | 1,898,214 | +1.45(+2.82%) |
Jan 24, 2023 | 50.27 | 52.01 | 50.27 | 51.47 | 1,322,723 | +1.38(+2.76%) |
Jan 23, 2023 | 50.15 | 50.34 | 49.66 | 50.09 | 1,069,853 | +0.11(+0.22%) |
Jan 20, 2023 | 49.70 | 49.99 | 49.25 | 49.98 | 906,349 | +0.39(+0.79%) |
Jan 19, 2023 | 48.90 | 49.72 | 48.48 | 49.59 | 1,356,207 | +0.56(+1.14%) |
Jan 18, 2023 | 50.32 | 50.62 | 48.97 | 49.03 | 1,482,600 | -1.35(-2.68%) |
Jan 17, 2023 | 50.82 | 51.12 | 50.35 | 50.38 | 1,691,596 | -0.38(-0.75%) |
Jan 13, 2023 | 50.11 | 50.90 | 49.96 | 50.76 | 1,126,061 | +0.43(+0.85%) |
Jan 12, 2023 | 50.86 | 50.96 | 50.16 | 50.33 | 1,143,011 | -0.59(-1.16%) |
Jan 11, 2023 | 50.94 | 51.29 | 50.71 | 50.92 | 1,641,370 | +0.06(+0.12%) |
Jan 10, 2023 | 50.33 | 50.99 | 50.24 | 50.86 | 1,224,729 | +0.65(+1.29%) |
Jan 09, 2023 | 50.73 | 51.18 | 50.16 | 50.21 | 1,466,729 | -0.67(-1.32%) |
Jan 06, 2023 | 50.86 | 51.19 | 50.45 | 50.88 | 2,145,002 | +1.30(+2.62%) |
Jan 05, 2023 | 50.46 | 50.76 | 49.21 | 49.58 | 1,849,818 | -1.78(-3.47%) |
Jan 04, 2023 | 49.78 | 51.58 | 49.66 | 51.36 | 1,672,111 | +1.92(+3.88%) |
Jan 03, 2023 | 50.55 | 50.67 | 48.66 | 49.44 | 2,770,388 | -2.08(-4.04%) |
Dec 30, 2022 | 51.39 | 51.62 | 51.11 | 51.52 | 993,228 | -0.08(-0.16%) |
Dec 29, 2022 | 51.37 | 51.68 | 51.35 | 51.60 | 744,999 | +0.22(+0.43%) |
Dec 28, 2022 | 52.25 | 52.48 | 51.32 | 51.38 | 921,212 | -0.95(-1.82%) |
Dec 27, 2022 | 52.00 | 52.54 | 51.98 | 52.33 | 639,999 | +0.40(+0.77%) |
Dec 23, 2022 | 51.47 | 51.93 | 51.27 | 51.93 | 536,208 | +0.49(+0.95%) |
Dec 22, 2022 | 51.34 | 51.57 | 50.77 | 51.44 | 763,162 | -0.01(-0.02%) |
Dec 21, 2022 | 51.01 | 51.57 | 50.88 | 51.45 | 791,676 | +0.68(+1.34%) |
Dec 20, 2022 | 51.77 | 51.80 | 50.72 | 50.77 | 1,026,280 | -0.92(-1.78%) |
Dec 19, 2022 | 51.23 | 52.12 | 51.09 | 51.69 | 1,171,634 | +0.51(+1.00%) |
Dec 16, 2022 | 51.19 | 51.48 | 50.63 | 51.18 | 2,243,990 | -0.56(-1.08%) |
Dec 15, 2022 | 52.35 | 52.58 | 51.49 | 51.74 | 1,177,666 | -1.15(-2.17%) |
Dec 14, 2022 | 52.47 | 53.34 | 52.28 | 52.89 | 1,288,329 | +0.28(+0.53%) |
Dec 13, 2022 | 53.67 | 53.76 | 52.46 | 52.61 | 1,597,736 | -0.35(-0.66%) |
Dec 12, 2022 | 52.41 | 52.97 | 52.06 | 52.96 | 956,386 | +0.50(+0.95%) |
Dec 09, 2022 | 52.55 | 52.84 | 51.95 | 52.46 | 1,157,672 | -0.20(-0.38%) |
Dec 08, 2022 | 53.10 | 53.16 | 52.38 | 52.66 | 1,065,923 | -0.39(-0.74%) |
Dec 07, 2022 | 53.37 | 53.69 | 52.80 | 53.05 | 1,211,729 | -0.21(-0.39%) |
Dec 06, 2022 | 53.75 | 54.24 | 52.47 | 53.26 | 1,664,272 | -1.24(-2.28%) |
Dec 05, 2022 | 55.09 | 55.23 | 54.45 | 54.50 | 1,064,978 | -1.07(-1.93%) |
Dec 02, 2022 | 54.76 | 55.70 | 54.73 | 55.57 | 1,111,845 | +0.60(+1.09%) |