Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 51.43 | 51.70 | 50.38 | 51.63 | 1,795,021 | +0.36(+0.71%) |
Jan 30, 2023 | 51.44 | 51.90 | 51.14 | 51.27 | 1,389,720 | -0.30(-0.59%) |
Jan 27, 2023 | 51.46 | 51.88 | 51.18 | 51.57 | 1,500,116 | -0.03(-0.06%) |
Jan 26, 2023 | 51.38 | 51.71 | 51.19 | 51.60 | 919,474 | +0.04(+0.07%) |
Jan 25, 2023 | 51.25 | 51.69 | 50.87 | 51.56 | 1,335,226 | +0.08(+0.15%) |
Jan 24, 2023 | 51.21 | 51.65 | 50.44 | 51.48 | 990,714 | +0.43(+0.84%) |
Jan 23, 2023 | 50.34 | 51.46 | 50.21 | 51.06 | 1,242,461 | -0.01(-0.02%) |
Jan 20, 2023 | 50.33 | 51.10 | 49.66 | 51.07 | 1,383,720 | +0.64(+1.28%) |
Jan 19, 2023 | 50.61 | 51.08 | 50.40 | 50.42 | 1,124,454 | -0.47(-0.93%) |
Jan 18, 2023 | 52.19 | 52.22 | 50.87 | 50.90 | 1,332,947 | -1.30(-2.49%) |
Jan 17, 2023 | 52.70 | 53.21 | 52.01 | 52.19 | 1,493,039 | -0.41(-0.77%) |
Jan 13, 2023 | 52.84 | 52.84 | 52.24 | 52.60 | 949,068 | -0.27(-0.52%) |
Jan 12, 2023 | 53.01 | 53.31 | 52.63 | 52.88 | 1,214,883 | -0.11(-0.21%) |
Jan 11, 2023 | 52.25 | 53.02 | 52.16 | 52.99 | 1,467,150 | +0.90(+1.73%) |
Jan 10, 2023 | 52.23 | 52.42 | 51.61 | 52.09 | 1,127,402 | -0.45(-0.85%) |
Jan 09, 2023 | 52.05 | 52.67 | 51.74 | 52.54 | 1,386,785 | +0.09(+0.16%) |
Jan 06, 2023 | 51.91 | 52.71 | 51.91 | 52.45 | 1,049,515 | +1.16(+2.25%) |
Jan 05, 2023 | 52.52 | 52.56 | 51.22 | 51.29 | 968,962 | -1.57(-2.98%) |
Jan 04, 2023 | 52.57 | 53.31 | 52.18 | 52.87 | 1,436,787 | +0.40(+0.76%) |
Jan 03, 2023 | 52.35 | 52.63 | 51.30 | 52.47 | 1,173,025 | +0.15(+0.29%) |
Dec 30, 2022 | 53.09 | 53.34 | 51.87 | 52.32 | 1,078,831 | -0.78(-1.46%) |
Dec 29, 2022 | 52.61 | 53.50 | 52.38 | 53.09 | 1,076,398 | +0.78(+1.49%) |
Dec 28, 2022 | 53.17 | 53.39 | 52.25 | 52.32 | 857,304 | -0.78(-1.46%) |
Dec 27, 2022 | 52.38 | 53.21 | 52.10 | 53.09 | 783,264 | +0.69(+1.32%) |
Dec 23, 2022 | 51.80 | 52.47 | 51.67 | 52.40 | 864,329 | +0.50(+0.97%) |
Dec 22, 2022 | 52.06 | 52.06 | 51.00 | 51.90 | 902,312 | -0.29(-0.56%) |
Dec 21, 2022 | 51.53 | 52.23 | 51.34 | 52.19 | 1,340,692 | +0.88(+1.72%) |
Dec 20, 2022 | 51.53 | 51.66 | 50.89 | 51.31 | 1,223,616 | -0.13(-0.26%) |
Dec 19, 2022 | 51.57 | 52.05 | 51.23 | 51.45 | 1,106,501 | -0.30(-0.59%) |
Dec 16, 2022 | 52.01 | 52.28 | 51.09 | 51.75 | 2,952,519 | -0.74(-1.41%) |
Dec 15, 2022 | 52.85 | 52.96 | 52.20 | 52.49 | 990,943 | -0.63(-1.18%) |
Dec 14, 2022 | 53.58 | 54.26 | 52.81 | 53.11 | 1,942,511 | -0.35(-0.66%) |
Dec 13, 2022 | 54.19 | 54.51 | 52.89 | 53.46 | 3,015,580 | -0.14(-0.27%) |
Dec 12, 2022 | 52.69 | 53.63 | 52.43 | 53.61 | 1,104,976 | +1.19(+2.28%) |
Dec 09, 2022 | 52.49 | 52.97 | 52.20 | 52.41 | 1,079,827 | -0.15(-0.29%) |
Dec 08, 2022 | 51.60 | 52.65 | 51.46 | 52.56 | 1,172,421 | +0.92(+1.78%) |
Dec 07, 2022 | 52.00 | 52.47 | 51.33 | 51.64 | 1,538,073 | -0.77(-1.46%) |
Dec 06, 2022 | 51.62 | 52.43 | 51.17 | 52.41 | 1,133,060 | +0.73(+1.41%) |
Dec 05, 2022 | 51.47 | 51.97 | 51.23 | 51.68 | 1,286,425 | -0.25(-0.47%) |
Dec 02, 2022 | 51.98 | 52.25 | 51.40 | 51.93 | 1,309,347 | -0.69(-1.31%) |
Dec 01, 2022 | 53.88 | 54.31 | 52.28 | 52.62 | 2,110,035 | -0.73(-1.37%) |
Nov 30, 2022 | 52.11 | 53.56 | 51.89 | 53.35 | 1,734,611 | +1.17(+2.23%) |
Nov 29, 2022 | 52.42 | 52.64 | 51.75 | 52.18 | 1,766,509 | -0.67(-1.27%) |
Nov 28, 2022 | 53.03 | 53.27 | 52.60 | 52.86 | 1,378,567 | -0.63(-1.19%) |
Nov 25, 2022 | 53.30 | 53.70 | 53.27 | 53.49 | 356,193 | +0.45(+0.86%) |
Nov 23, 2022 | 52.46 | 53.08 | 52.33 | 53.04 | 1,000,079 | +0.52(+0.99%) |
Nov 22, 2022 | 51.29 | 52.91 | 51.00 | 52.52 | 1,518,349 | +0.08(+0.14%) |
Nov 21, 2022 | 52.48 | 52.96 | 52.24 | 52.44 | 1,159,826 | +0.08(+0.14%) |
Nov 18, 2022 | 51.48 | 52.51 | 51.45 | 52.36 | 1,622,565 | +1.41(+2.77%) |
Nov 17, 2022 | 51.15 | 51.29 | 50.40 | 50.95 | 1,243,364 | -0.70(-1.36%) |
Nov 16, 2022 | 50.82 | 51.85 | 50.82 | 51.65 | 1,263,286 | +0.83(+1.64%) |
Nov 15, 2022 | 50.95 | 51.19 | 50.11 | 50.82 | 1,276,516 | +0.29(+0.58%) |
Nov 14, 2022 | 51.21 | 51.41 | 50.53 | 50.53 | 1,348,321 | -0.58(-1.13%) |
Nov 11, 2022 | 52.25 | 52.51 | 51.02 | 51.10 | 2,269,692 | -1.51(-2.86%) |
Nov 10, 2022 | 51.82 | 52.72 | 50.90 | 52.61 | 2,881,788 | +2.07(+4.09%) |
Nov 09, 2022 | 50.06 | 51.28 | 50.01 | 50.55 | 2,177,999 | +0.34(+0.68%) |
Nov 08, 2022 | 48.80 | 50.62 | 48.38 | 50.20 | 3,111,199 | +1.34(+2.73%) |
Nov 07, 2022 | 50.01 | 50.18 | 48.17 | 48.87 | 2,579,893 | -1.09(-2.18%) |
Nov 04, 2022 | 49.42 | 50.06 | 48.98 | 49.96 | 1,416,117 | +0.54(+1.09%) |
Nov 03, 2022 | 49.03 | 49.74 | 48.46 | 49.42 | 1,459,375 | +0.03(+0.06%) |
Nov 02, 2022 | 49.54 | 49.38 | 49.39 | 1,821,194 | -0.48(-0.97%) |