Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2023 | 54.35 | 54.95 | 53.78 | 53.88 | 171,580 | -0.83(-1.52%) |
Jan 27, 2023 | 54.94 | 55.74 | 54.63 | 54.71 | 169,483 | -0.72(-1.30%) |
Jan 26, 2023 | 55.29 | 55.49 | 54.56 | 55.43 | 184,928 | +0.56(+1.02%) |
Jan 25, 2023 | 53.85 | 55.13 | 53.35 | 54.87 | 173,654 | +0.38(+0.70%) |
Jan 24, 2023 | 54.33 | 55.26 | 54.24 | 54.49 | 139,371 | -0.22(-0.40%) |
Jan 23, 2023 | 53.85 | 54.95 | 53.70 | 54.71 | 166,308 | +0.97(+1.80%) |
Jan 20, 2023 | 52.85 | 53.75 | 52.65 | 53.74 | 167,948 | +1.06(+2.01%) |
Jan 19, 2023 | 52.44 | 53.23 | 52.41 | 52.68 | 206,578 | +0.08(+0.15%) |
Jan 18, 2023 | 53.17 | 54.30 | 52.54 | 52.60 | 226,781 | -0.27(-0.51%) |
Jan 17, 2023 | 52.93 | 53.59 | 52.85 | 52.87 | 193,166 | -0.20(-0.38%) |
Jan 13, 2023 | 53.25 | 53.67 | 53.01 | 53.07 | 200,552 | -0.55(-1.03%) |
Jan 12, 2023 | 53.16 | 53.77 | 52.62 | 53.62 | 232,501 | +0.75(+1.42%) |
Jan 11, 2023 | 53.05 | 53.16 | 52.36 | 52.87 | 199,424 | -0.05(-0.09%) |
Jan 10, 2023 | 51.20 | 53.13 | 51.20 | 52.92 | 262,576 | +1.41(+2.74%) |
Jan 09, 2023 | 52.20 | 52.36 | 51.46 | 51.51 | 228,550 | -0.36(-0.69%) |
Jan 06, 2023 | 50.48 | 51.87 | 50.27 | 51.87 | 172,139 | +1.98(+3.97%) |
Jan 05, 2023 | 50.85 | 50.85 | 49.83 | 49.89 | 315,212 | -0.96(-1.89%) |
Jan 04, 2023 | 50.73 | 50.93 | 50.19 | 50.85 | 484,832 | +0.67(+1.34%) |
Jan 03, 2023 | 50.85 | 51.48 | 49.82 | 50.18 | 347,372 | -0.44(-0.87%) |
Dec 30, 2022 | 50.18 | 51.15 | 49.98 | 50.62 | 329,618 | -0.16(-0.32%) |
Dec 29, 2022 | 50.24 | 51.15 | 50.19 | 50.78 | 162,447 | +0.81(+1.62%) |
Dec 28, 2022 | 51.27 | 51.50 | 49.96 | 49.97 | 155,732 | -1.09(-2.13%) |
Dec 27, 2022 | 51.03 | 51.43 | 50.48 | 51.06 | 176,357 | +0.11(+0.22%) |
Dec 23, 2022 | 49.81 | 50.98 | 49.47 | 50.95 | 144,488 | +1.11(+2.23%) |
Dec 22, 2022 | 51.20 | 51.20 | 49.55 | 49.84 | 377,805 | -1.85(-3.58%) |
Dec 21, 2022 | 50.53 | 51.77 | 50.37 | 51.69 | 365,163 | +1.67(+3.34%) |
Dec 20, 2022 | 49.48 | 50.11 | 49.04 | 50.02 | 368,744 | +0.63(+1.28%) |
Dec 19, 2022 | 49.53 | 50.01 | 49.20 | 49.39 | 421,569 | -0.05(-0.10%) |
Dec 16, 2022 | 48.42 | 49.54 | 48.32 | 49.44 | 1,927,632 | +0.46(+0.94%) |
Dec 15, 2022 | 50.45 | 50.56 | 48.55 | 48.98 | 442,703 | -2.05(-4.02%) |
Dec 14, 2022 | 51.19 | 52.00 | 50.60 | 51.03 | 427,573 | -0.30(-0.58%) |
Dec 13, 2022 | 53.18 | 53.66 | 51.23 | 51.33 | 617,924 | -0.12(-0.23%) |
Dec 12, 2022 | 51.11 | 52.13 | 51.01 | 51.45 | 470,693 | +0.60(+1.18%) |
Dec 09, 2022 | 50.20 | 51.41 | 50.00 | 50.86 | 384,934 | -0.01(-0.02%) |
Dec 08, 2022 | 51.34 | 51.74 | 48.96 | 50.87 | 690,082 | -2.92(-5.43%) |
Dec 07, 2022 | 54.42 | 54.51 | 53.79 | 53.79 | 245,118 | -0.81(-1.48%) |
Dec 06, 2022 | 55.08 | 55.36 | 54.34 | 54.59 | 198,428 | -0.72(-1.30%) |
Dec 05, 2022 | 56.26 | 56.29 | 54.92 | 55.31 | 222,720 | -1.29(-2.27%) |
Dec 02, 2022 | 56.00 | 56.91 | 55.70 | 56.60 | 270,866 | -0.13(-0.23%) |
Dec 01, 2022 | 57.24 | 57.82 | 56.35 | 56.73 | 254,685 | -0.13(-0.23%) |
Nov 30, 2022 | 55.11 | 56.86 | 54.19 | 56.86 | 474,806 | +1.66(+3.02%) |
Nov 29, 2022 | 55.06 | 55.46 | 54.83 | 55.19 | 398,741 | +0.27(+0.49%) |
Nov 28, 2022 | 55.55 | 56.01 | 54.77 | 54.92 | 454,487 | -1.07(-1.91%) |
Nov 25, 2022 | 55.83 | 56.61 | 55.83 | 55.99 | 125,255 | -0.44(-0.78%) |
Nov 23, 2022 | 56.55 | 57.03 | 56.21 | 56.43 | 175,614 | -0.31(-0.54%) |
Nov 22, 2022 | 56.85 | 56.85 | 55.92 | 56.74 | 176,990 | +0.29(+0.51%) |
Nov 21, 2022 | 56.04 | 56.86 | 56.04 | 56.45 | 162,123 | +0.20(+0.35%) |
Nov 18, 2022 | 56.29 | 57.26 | 55.92 | 56.25 | 160,185 | +0.71(+1.27%) |
Nov 17, 2022 | 55.71 | 55.92 | 55.03 | 55.54 | 217,601 | -0.65(-1.15%) |
Nov 16, 2022 | 56.37 | 56.90 | 56.06 | 56.19 | 185,940 | -0.53(-0.93%) |
Nov 15, 2022 | 56.87 | 58.07 | 56.55 | 56.72 | 213,851 | +0.60(+1.07%) |
Nov 14, 2022 | 56.09 | 56.90 | 56.03 | 56.12 | 165,609 | -0.62(-1.09%) |
Nov 11, 2022 | 56.81 | 57.27 | 56.21 | 56.74 | 219,286 | -0.12(-0.21%) |
Nov 10, 2022 | 55.02 | 56.91 | 55.02 | 56.86 | 230,746 | +3.84(+7.24%) |
Nov 09, 2022 | 53.18 | 53.92 | 52.81 | 53.02 | 231,945 | -0.48(-0.89%) |
Nov 08, 2022 | 53.70 | 54.68 | 53.28 | 53.50 | 301,247 | -0.11(-0.20%) |
Nov 07, 2022 | 53.63 | 54.05 | 53.15 | 53.61 | 216,000 | +0.04(+0.07%) |
Nov 04, 2022 | 53.93 | 54.13 | 52.70 | 53.57 | 182,823 | +0.62(+1.17%) |
Nov 03, 2022 | 52.82 | 53.66 | 52.27 | 52.95 | 195,355 | -0.37(-0.69%) |
Nov 02, 2022 | 55.63 | 53.22 | 53.32 | 294,512 | -2.39(-4.29%) |