Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 50.74 | 50.81 | 49.80 | 50.28 | 2,189,734 | +0.03(+0.06%) |
Jan 30, 2023 | 49.70 | 50.43 | 49.69 | 50.25 | 2,143,131 | +0.75(+1.51%) |
Jan 27, 2023 | 49.17 | 49.61 | 48.84 | 49.50 | 2,534,375 | +0.45(+0.91%) |
Jan 26, 2023 | 49.73 | 49.74 | 48.86 | 49.06 | 2,534,064 | -0.96(-1.92%) |
Jan 25, 2023 | 49.75 | 50.62 | 49.60 | 50.01 | 2,581,691 | +0.25(+0.51%) |
Jan 24, 2023 | 49.80 | 50.23 | 49.09 | 49.76 | 3,624,797 | -0.17(-0.35%) |
Jan 23, 2023 | 50.35 | 50.39 | 49.76 | 49.94 | 2,270,521 | -0.45(-0.88%) |
Jan 20, 2023 | 50.68 | 50.79 | 49.95 | 50.38 | 3,660,506 | -0.34(-0.67%) |
Jan 19, 2023 | 50.92 | 51.31 | 50.68 | 50.72 | 2,603,667 | -0.18(-0.36%) |
Jan 18, 2023 | 52.73 | 52.85 | 50.80 | 50.91 | 4,077,638 | -2.01(-3.81%) |
Jan 17, 2023 | 53.26 | 53.80 | 52.89 | 52.92 | 2,417,675 | -0.29(-0.55%) |
Jan 13, 2023 | 52.83 | 53.70 | 52.83 | 53.21 | 2,253,754 | +0.22(+0.42%) |
Jan 12, 2023 | 53.87 | 53.92 | 52.81 | 52.99 | 2,984,384 | -0.87(-1.62%) |
Jan 11, 2023 | 54.47 | 54.65 | 53.71 | 53.86 | 1,992,789 | -0.36(-0.66%) |
Jan 10, 2023 | 54.39 | 54.39 | 53.90 | 54.22 | 2,070,712 | +0.05(+0.09%) |
Jan 09, 2023 | 55.10 | 55.42 | 54.15 | 54.17 | 2,375,644 | -1.03(-1.86%) |
Jan 06, 2023 | 54.72 | 55.42 | 54.62 | 55.19 | 2,359,958 | +0.84(+1.55%) |
Jan 05, 2023 | 54.20 | 54.54 | 53.88 | 54.35 | 2,102,707 | +0.37(+0.68%) |
Jan 04, 2023 | 53.91 | 54.48 | 53.61 | 53.98 | 2,466,967 | -0.07(-0.13%) |
Jan 03, 2023 | 54.27 | 54.51 | 53.48 | 54.05 | 2,833,178 | -0.53(-0.97%) |
Dec 30, 2022 | 54.61 | 54.88 | 54.21 | 54.58 | 1,526,134 | +0.04(+0.07%) |
Dec 29, 2022 | 55.07 | 55.07 | 54.34 | 54.54 | 2,315,378 | -0.32(-0.58%) |
Dec 28, 2022 | 55.45 | 55.57 | 54.79 | 54.86 | 1,313,222 | -0.49(-0.89%) |
Dec 27, 2022 | 55.20 | 55.45 | 54.89 | 55.35 | 1,623,036 | +0.26(+0.47%) |
Dec 23, 2022 | 54.67 | 55.10 | 54.32 | 55.09 | 1,672,193 | +0.44(+0.81%) |
Dec 22, 2022 | 54.74 | 54.75 | 54.14 | 54.65 | 1,813,924 | -0.09(-0.16%) |
Dec 21, 2022 | 54.27 | 54.96 | 54.23 | 54.73 | 1,762,869 | +0.70(+1.30%) |
Dec 20, 2022 | 54.21 | 54.58 | 53.57 | 54.03 | 2,882,686 | -0.63(-1.14%) |
Dec 19, 2022 | 54.96 | 55.44 | 54.40 | 54.66 | 2,344,167 | -0.22(-0.40%) |
Dec 16, 2022 | 54.28 | 54.99 | 54.19 | 54.88 | 4,607,768 | +0.13(+0.25%) |
Dec 15, 2022 | 54.79 | 54.98 | 54.19 | 54.74 | 2,310,983 | -0.08(-0.14%) |
Dec 14, 2022 | 54.29 | 55.21 | 54.18 | 54.82 | 2,265,453 | +0.70(+1.30%) |
Dec 13, 2022 | 54.73 | 54.79 | 53.66 | 54.12 | 4,253,012 | -0.62(-1.12%) |
Dec 12, 2022 | 53.68 | 54.81 | 53.32 | 54.73 | 2,672,708 | +1.20(+2.25%) |
Dec 09, 2022 | 54.82 | 54.92 | 53.47 | 53.53 | 3,713,836 | -1.36(-2.47%) |
Dec 08, 2022 | 53.96 | 54.90 | 53.39 | 54.89 | 4,638,065 | +0.86(+1.58%) |
Dec 07, 2022 | 52.72 | 54.09 | 52.05 | 54.03 | 9,261,812 | +3.07(+6.02%) |
Dec 06, 2022 | 51.22 | 51.65 | 50.54 | 50.96 | 3,464,186 | -0.30(-0.58%) |
Dec 05, 2022 | 51.46 | 51.54 | 50.73 | 51.26 | 2,570,437 | -0.77(-1.48%) |
Dec 02, 2022 | 51.46 | 52.11 | 51.32 | 52.03 | 2,178,856 | +0.49(+0.95%) |
Dec 01, 2022 | 51.58 | 52.06 | 51.20 | 51.54 | 2,702,616 | -0.08(-0.15%) |
Nov 30, 2022 | 50.48 | 51.68 | 50.16 | 51.62 | 3,765,700 | +1.01(+2.00%) |
Nov 29, 2022 | 50.89 | 51.14 | 50.43 | 50.61 | 2,164,919 | -0.29(-0.57%) |
Nov 28, 2022 | 50.97 | 51.44 | 50.81 | 50.90 | 1,954,107 | -0.12(-0.23%) |
Nov 25, 2022 | 50.74 | 51.08 | 50.65 | 51.01 | 947,625 | +0.48(+0.95%) |
Nov 23, 2022 | 50.70 | 50.79 | 50.23 | 50.53 | 1,752,305 | -0.03(-0.06%) |
Nov 22, 2022 | 50.41 | 50.82 | 50.20 | 50.56 | 1,825,662 | +0.37(+0.73%) |
Nov 21, 2022 | 49.80 | 50.29 | 49.28 | 50.20 | 1,563,031 | +0.61(+1.22%) |
Nov 18, 2022 | 48.87 | 49.60 | 48.70 | 49.59 | 2,114,256 | +1.03(+2.12%) |
Nov 17, 2022 | 48.71 | 49.35 | 48.03 | 48.56 | 2,506,225 | -0.21(-0.43%) |
Nov 16, 2022 | 47.11 | 48.81 | 46.98 | 48.77 | 2,856,687 | +1.83(+3.89%) |
Nov 15, 2022 | 46.79 | 47.18 | 46.17 | 46.94 | 2,487,266 | +0.16(+0.35%) |
Nov 14, 2022 | 47.23 | 47.87 | 46.77 | 46.78 | 2,855,921 | -0.32(-0.67%) |
Nov 11, 2022 | 48.53 | 48.58 | 45.74 | 47.10 | 3,916,085 | -1.52(-3.13%) |
Nov 10, 2022 | 50.01 | 50.01 | 47.39 | 48.62 | 3,312,459 | -0.86(-1.73%) |
Nov 09, 2022 | 49.54 | 49.97 | 49.25 | 49.47 | 1,917,863 | -0.10(-0.19%) |
Nov 08, 2022 | 49.12 | 49.77 | 49.05 | 49.57 | 1,777,165 | +0.40(+0.82%) |
Nov 07, 2022 | 48.86 | 49.53 | 48.64 | 49.17 | 2,318,476 | +0.28(+0.57%) |
Nov 04, 2022 | 49.44 | 49.77 | 48.30 | 48.89 | 2,615,628 | -0.38(-0.78%) |
Nov 03, 2022 | 50.01 | 50.17 | 49.14 | 49.27 | 3,566,512 | -0.99(-1.97%) |
Nov 02, 2022 | 50.45 | 50.26 | 2,312,729 | -0.30(-0.59%) |