Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 55.92 | 55.92 | 55.75 | 55.83 | 338,327 | +0.07(+0.12%) |
Jan 30, 2023 | 55.84 | 55.85 | 55.77 | 55.77 | 133,087 | -0.02(-0.03%) |
Jan 27, 2023 | 55.84 | 55.84 | 55.76 | 55.79 | 145,508 | -0.02(-0.03%) |
Jan 26, 2023 | 55.88 | 55.93 | 55.80 | 55.80 | 147,666 | -0.07(-0.12%) |
Jan 25, 2023 | 55.92 | 55.94 | 55.82 | 55.87 | 493,923 | -0.09(-0.16%) |
Jan 24, 2023 | 55.84 | 55.96 | 55.79 | 55.96 | 247,865 | +0.19(+0.35%) |
Jan 23, 2023 | 55.83 | 55.88 | 55.73 | 55.77 | 242,202 | -0.10(-0.17%) |
Jan 20, 2023 | 55.88 | 55.92 | 55.81 | 55.86 | 170,182 | -0.08(-0.14%) |
Jan 19, 2023 | 55.90 | 55.97 | 55.85 | 55.94 | 193,610 | +0.04(+0.07%) |
Jan 18, 2023 | 55.87 | 55.95 | 55.86 | 55.90 | 191,898 | +0.17(+0.31%) |
Jan 17, 2023 | 55.65 | 55.73 | 55.60 | 55.73 | 237,249 | +0.12(+0.21%) |
Jan 13, 2023 | 55.67 | 55.70 | 55.59 | 55.61 | 149,368 | -0.05(-0.09%) |
Jan 12, 2023 | 55.53 | 55.67 | 55.52 | 55.66 | 246,883 | +0.21(+0.38%) |
Jan 11, 2023 | 55.34 | 55.48 | 55.34 | 55.45 | 122,792 | +0.17(+0.32%) |
Jan 10, 2023 | 55.26 | 55.30 | 55.17 | 55.27 | 177,683 | +0.06(+0.11%) |
Jan 09, 2023 | 55.15 | 55.28 | 55.15 | 55.21 | 189,915 | +0.13(+0.23%) |
Jan 06, 2023 | 54.91 | 55.15 | 54.91 | 55.09 | 305,571 | +0.17(+0.32%) |
Jan 05, 2023 | 54.93 | 55.00 | 54.87 | 54.91 | 162,287 | +0.02(+0.04%) |
Jan 04, 2023 | 54.90 | 54.97 | 54.88 | 54.89 | 221,788 | +0.20(+0.37%) |
Jan 03, 2023 | 54.69 | 54.76 | 54.68 | 54.69 | 303,963 | +0.24(+0.45%) |
Dec 30, 2022 | 54.54 | 54.57 | 54.45 | 54.45 | 535,271 | -0.16(-0.30%) |
Dec 29, 2022 | 54.60 | 54.61 | 54.51 | 54.61 | 363,964 | +0.10(+0.18%) |
Dec 28, 2022 | 54.63 | 54.67 | 54.49 | 54.51 | 360,145 | -0.08(-0.14%) |
Dec 27, 2022 | 54.55 | 54.62 | 54.48 | 54.59 | 389,364 | -0.10(-0.18%) |
Dec 23, 2022 | 54.55 | 54.73 | 54.55 | 54.69 | 313,770 | +0.03(+0.05%) |
Dec 22, 2022 | 54.69 | 54.74 | 54.61 | 54.66 | 372,123 | -0.05(-0.09%) |
Dec 21, 2022 | 54.75 | 54.79 | 54.66 | 54.71 | 587,453 | -0.05(-0.09%) |
Dec 20, 2022 | 54.88 | 54.88 | 54.70 | 54.76 | 377,197 | -0.16(-0.28%) |
Dec 19, 2022 | 54.97 | 54.97 | 54.86 | 54.91 | 384,271 | -0.16(-0.30%) |
Dec 16, 2022 | 55.01 | 55.12 | 54.88 | 55.08 | 362,708 | -0.05(-0.09%) |
Dec 15, 2022 | 55.14 | 55.14 | 55.06 | 55.13 | 665,844 | +0.03(+0.06%) |
Dec 14, 2022 | 55.08 | 55.10 | 54.91 | 55.09 | 440,842 | -0.03(-0.05%) |
Dec 13, 2022 | 55.18 | 55.18 | 55.04 | 55.12 | 461,397 | +0.29(+0.53%) |
Dec 12, 2022 | 54.96 | 54.98 | 54.83 | 54.83 | 498,206 | -0.10(-0.18%) |
Dec 09, 2022 | 55.04 | 55.04 | 54.84 | 54.93 | 350,215 | -0.04(-0.07%) |
Dec 08, 2022 | 55.13 | 55.13 | 54.95 | 54.96 | 648,796 | -0.16(-0.30%) |
Dec 07, 2022 | 54.98 | 55.13 | 54.94 | 55.13 | 467,965 | +0.16(+0.30%) |
Dec 06, 2022 | 54.90 | 55.00 | 54.88 | 54.96 | 323,106 | +0.14(+0.25%) |
Dec 05, 2022 | 54.82 | 54.93 | 54.80 | 54.83 | 283,460 | -0.09(-0.16%) |
Dec 02, 2022 | 54.86 | 54.94 | 54.75 | 54.92 | 392,888 | +0.05(+0.09%) |
Dec 01, 2022 | 54.77 | 54.90 | 54.77 | 54.87 | 530,456 | +0.07(+0.14%) |
Nov 30, 2022 | 54.57 | 54.79 | 54.56 | 54.79 | 356,093 | +0.19(+0.35%) |
Nov 29, 2022 | 54.39 | 54.61 | 54.39 | 54.60 | 330,987 | +0.16(+0.30%) |
Nov 28, 2022 | 54.39 | 54.44 | 54.29 | 54.44 | 700,449 | +0.04(+0.07%) |
Nov 25, 2022 | 54.38 | 54.40 | 54.30 | 54.40 | 83,473 | +0.06(+0.11%) |
Nov 23, 2022 | 54.29 | 54.36 | 54.25 | 54.34 | 204,622 | +0.15(+0.29%) |
Nov 22, 2022 | 54.11 | 54.20 | 54.07 | 54.18 | 308,797 | +0.17(+0.32%) |
Nov 21, 2022 | 54.07 | 54.09 | 53.95 | 54.01 | 332,751 | -0.01(-0.02%) |
Nov 18, 2022 | 54.02 | 54.06 | 53.93 | 54.02 | 417,201 | +0.04(+0.07%) |
Nov 17, 2022 | 53.91 | 54.02 | 53.83 | 53.98 | 498,733 | +0.13(+0.23%) |
Nov 16, 2022 | 53.66 | 53.86 | 53.66 | 53.86 | 401,315 | +0.28(+0.52%) |
Nov 15, 2022 | 53.43 | 53.58 | 53.40 | 53.58 | 403,790 | +0.35(+0.65%) |
Nov 14, 2022 | 53.40 | 53.40 | 53.22 | 53.23 | 370,187 | -0.15(-0.29%) |
Nov 11, 2022 | 53.33 | 53.45 | 53.33 | 53.38 | 280,569 | +0.01(+0.02%) |
Nov 10, 2022 | 53.12 | 53.40 | 53.11 | 53.37 | 556,774 | +0.70(+1.32%) |
Nov 09, 2022 | 52.59 | 52.69 | 52.52 | 52.68 | 598,683 | +0.06(+0.11%) |
Nov 08, 2022 | 52.46 | 52.62 | 52.46 | 52.62 | 991,071 | +0.28(+0.54%) |
Nov 07, 2022 | 52.42 | 52.45 | 52.34 | 52.34 | 351,399 | +0.00(+0.00%) |
Nov 04, 2022 | 52.39 | 52.44 | 52.32 | 52.34 | 299,034 | -0.03(-0.06%) |
Nov 03, 2022 | 52.36 | 52.42 | 52.29 | 52.37 | 387,494 | -0.10(-0.18%) |
Nov 02, 2022 | 52.46 | 52.65 | 52.39 | 52.46 | 379,560 | +0.10(+0.18%) |