Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 03, 2023 | 50.70 | 50.97 | 49.85 | 50.88 | 2,398,084 | +0.50(+0.99%) |
Feb 02, 2023 | 50.93 | 50.93 | 49.90 | 50.38 | 3,314,503 | -1.29(-2.50%) |
Feb 01, 2023 | 51.73 | 52.25 | 51.54 | 51.67 | 2,281,949 | -0.26(-0.50%) |
Jan 31, 2023 | 52.41 | 52.48 | 51.44 | 51.93 | 2,119,993 | +0.03(+0.06%) |
Jan 30, 2023 | 51.33 | 52.09 | 51.32 | 51.90 | 2,074,874 | +0.77(+1.51%) |
Jan 27, 2023 | 50.79 | 51.24 | 50.45 | 51.13 | 2,453,658 | +0.46(+0.91%) |
Jan 26, 2023 | 51.37 | 51.38 | 50.47 | 50.67 | 2,453,356 | -0.99(-1.92%) |
Jan 25, 2023 | 51.39 | 52.29 | 51.23 | 51.66 | 2,499,467 | +0.26(+0.51%) |
Jan 24, 2023 | 51.44 | 51.88 | 50.71 | 51.40 | 3,509,350 | -0.18(-0.35%) |
Jan 23, 2023 | 52.01 | 52.05 | 51.40 | 51.58 | 2,198,207 | -0.46(-0.88%) |
Jan 20, 2023 | 52.35 | 52.46 | 51.59 | 52.04 | 3,543,922 | -0.35(-0.67%) |
Jan 19, 2023 | 52.59 | 53.00 | 52.34 | 52.39 | 2,520,743 | -0.19(-0.36%) |
Jan 18, 2023 | 54.46 | 54.59 | 52.47 | 52.58 | 3,947,769 | -2.08(-3.81%) |
Jan 17, 2023 | 55.01 | 55.57 | 54.63 | 54.66 | 2,340,674 | -0.30(-0.55%) |
Jan 13, 2023 | 54.57 | 55.47 | 54.57 | 54.96 | 2,181,974 | +0.23(+0.42%) |
Jan 12, 2023 | 55.64 | 55.70 | 54.55 | 54.73 | 2,889,334 | -0.90(-1.62%) |
Jan 11, 2023 | 56.26 | 56.45 | 55.48 | 55.63 | 1,929,321 | -0.37(-0.66%) |
Jan 10, 2023 | 56.18 | 56.18 | 55.67 | 56.00 | 2,004,762 | +0.05(+0.09%) |
Jan 09, 2023 | 56.91 | 57.24 | 55.93 | 55.95 | 2,299,982 | -1.06(-1.86%) |
Jan 06, 2023 | 56.52 | 57.24 | 56.42 | 57.01 | 2,284,796 | +0.87(+1.55%) |
Jan 05, 2023 | 55.98 | 56.33 | 55.65 | 56.14 | 2,035,738 | +0.38(+0.68%) |
Jan 04, 2023 | 55.68 | 56.27 | 55.37 | 55.76 | 2,388,396 | -0.07(-0.13%) |
Jan 03, 2023 | 56.06 | 56.30 | 55.24 | 55.83 | 2,742,943 | -0.55(-0.97%) |
Dec 30, 2022 | 56.41 | 56.68 | 55.99 | 56.38 | 1,477,528 | +0.04(+0.07%) |
Dec 29, 2022 | 56.88 | 56.88 | 56.13 | 56.34 | 2,241,635 | -0.33(-0.58%) |
Dec 28, 2022 | 57.27 | 57.39 | 56.59 | 56.66 | 1,271,397 | -0.51(-0.89%) |
Dec 27, 2022 | 57.01 | 57.27 | 56.69 | 57.17 | 1,571,344 | +0.27(+0.47%) |
Dec 23, 2022 | 56.47 | 56.92 | 56.11 | 56.90 | 1,618,935 | +0.46(+0.81%) |
Dec 22, 2022 | 56.55 | 56.55 | 55.92 | 56.45 | 1,756,152 | -0.09(-0.16%) |
Dec 21, 2022 | 56.06 | 56.77 | 56.01 | 56.54 | 1,706,723 | +0.73(+1.30%) |
Dec 20, 2022 | 55.99 | 56.38 | 55.33 | 55.81 | 2,790,875 | -0.65(-1.14%) |
Dec 19, 2022 | 56.76 | 57.26 | 56.19 | 56.46 | 2,269,507 | -0.23(-0.40%) |
Dec 16, 2022 | 56.07 | 56.80 | 55.97 | 56.68 | 4,461,014 | +0.14(+0.25%) |
Dec 15, 2022 | 56.59 | 56.79 | 55.97 | 56.55 | 2,237,380 | -0.08(-0.14%) |
Dec 14, 2022 | 56.08 | 57.03 | 55.96 | 56.62 | 2,193,301 | +0.73(+1.30%) |
Dec 13, 2022 | 56.53 | 56.59 | 55.42 | 55.90 | 4,117,557 | -0.64(-1.12%) |
Dec 12, 2022 | 55.44 | 56.61 | 55.08 | 56.54 | 2,587,584 | +1.24(+2.25%) |
Dec 09, 2022 | 56.62 | 56.72 | 55.23 | 55.29 | 3,595,553 | -1.40(-2.47%) |
Dec 08, 2022 | 55.73 | 56.70 | 55.14 | 56.69 | 4,490,347 | +0.88(+1.58%) |
Dec 07, 2022 | 54.45 | 55.87 | 53.76 | 55.81 | 8,966,830 | +3.17(+6.02%) |
Dec 06, 2022 | 52.91 | 53.35 | 52.20 | 52.64 | 3,353,854 | -0.31(-0.58%) |
Dec 05, 2022 | 53.15 | 53.24 | 52.40 | 52.95 | 2,488,570 | -0.79(-1.48%) |
Dec 02, 2022 | 53.16 | 53.82 | 53.01 | 53.74 | 2,109,462 | +0.51(+0.95%) |