Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 60.18 | 61.07 | 59.62 | 60.79 | 1,984,464 | +0.10(+0.16%) |
Jan 30, 2023 | 59.68 | 61.27 | 59.36 | 60.69 | 2,013,686 | -0.70(-1.14%) |
Jan 27, 2023 | 61.77 | 61.80 | 60.72 | 61.39 | 1,203,725 | -0.02(-0.03%) |
Jan 26, 2023 | 61.21 | 61.48 | 60.20 | 61.41 | 1,507,345 | +1.06(+1.75%) |
Jan 25, 2023 | 61.14 | 61.22 | 59.44 | 60.35 | 1,362,774 | -0.64(-1.05%) |
Jan 24, 2023 | 60.10 | 67.61 | 59.26 | 60.99 | 1,589,918 | +0.92(+1.53%) |
Jan 23, 2023 | 58.35 | 60.31 | 58.35 | 60.08 | 1,676,958 | +1.77(+3.03%) |
Jan 20, 2023 | 58.52 | 58.80 | 57.33 | 58.31 | 2,162,558 | +0.89(+1.55%) |
Jan 19, 2023 | 56.33 | 57.79 | 56.14 | 57.42 | 1,813,760 | +1.42(+2.54%) |
Jan 18, 2023 | 57.42 | 57.82 | 55.90 | 56.00 | 2,482,391 | -0.33(-0.58%) |
Jan 17, 2023 | 58.22 | 59.00 | 56.24 | 56.33 | 3,065,017 | -3.08(-5.18%) |
Jan 13, 2023 | 59.23 | 59.56 | 58.70 | 59.40 | 1,714,302 | +0.13(+0.22%) |
Jan 12, 2023 | 58.18 | 59.62 | 58.09 | 59.28 | 1,699,611 | +0.12(+0.20%) |
Jan 11, 2023 | 58.50 | 59.91 | 58.39 | 59.16 | 1,999,467 | +0.78(+1.34%) |
Jan 10, 2023 | 58.48 | 59.43 | 58.11 | 58.38 | 1,547,873 | +0.22(+0.37%) |
Jan 09, 2023 | 57.72 | 58.86 | 57.26 | 58.16 | 1,941,463 | +0.92(+1.60%) |
Jan 06, 2023 | 55.41 | 57.32 | 55.03 | 57.24 | 2,234,743 | -0.02(-0.03%) |
Jan 05, 2023 | 56.74 | 58.68 | 56.61 | 57.26 | 1,621,597 | -0.60(-1.04%) |
Jan 04, 2023 | 56.68 | 57.88 | 56.02 | 57.87 | 2,234,993 | +2.20(+3.95%) |
Jan 03, 2023 | 54.85 | 56.21 | 54.56 | 55.66 | 1,407,392 | +1.75(+3.24%) |
Dec 30, 2022 | 54.27 | 54.81 | 53.62 | 53.92 | 2,004,681 | -1.23(-2.24%) |
Dec 29, 2022 | 55.13 | 56.10 | 54.77 | 55.15 | 1,855,867 | +0.12(+0.22%) |
Dec 28, 2022 | 55.96 | 56.32 | 54.93 | 55.03 | 1,189,250 | -0.98(-1.74%) |
Dec 27, 2022 | 55.66 | 56.38 | 55.45 | 56.01 | 847,717 | +1.16(+2.12%) |
Dec 23, 2022 | 55.84 | 56.12 | 53.85 | 54.85 | 1,198,237 | -0.63(-1.14%) |
Dec 22, 2022 | 56.42 | 56.84 | 54.86 | 55.48 | 1,671,274 | +0.24(+0.43%) |
Dec 21, 2022 | 54.63 | 55.97 | 54.58 | 55.24 | 1,925,417 | +0.57(+1.05%) |
Dec 20, 2022 | 54.38 | 55.19 | 54.27 | 54.67 | 1,798,346 | -0.42(-0.77%) |
Dec 19, 2022 | 54.71 | 55.15 | 54.37 | 55.09 | 982,039 | -0.16(-0.29%) |
Dec 16, 2022 | 55.26 | 56.20 | 55.01 | 55.25 | 2,366,844 | +0.22(+0.39%) |
Dec 15, 2022 | 56.24 | 56.73 | 54.78 | 55.03 | 2,016,479 | -1.25(-2.23%) |
Dec 14, 2022 | 55.81 | 56.93 | 55.38 | 56.29 | 2,213,890 | -0.06(-0.11%) |
Dec 13, 2022 | 57.22 | 57.41 | 55.81 | 56.35 | 1,602,798 | +0.03(+0.05%) |
Dec 12, 2022 | 55.38 | 56.79 | 54.70 | 56.32 | 1,818,007 | +0.54(+0.97%) |
Dec 09, 2022 | 56.97 | 56.97 | 55.32 | 55.77 | 1,813,288 | -1.49(-2.60%) |
Dec 08, 2022 | 56.67 | 57.42 | 55.92 | 57.26 | 2,534,929 | +2.41(+4.39%) |
Dec 07, 2022 | 54.86 | 56.36 | 54.72 | 54.86 | 2,676,867 | -1.40(-2.49%) |
Dec 06, 2022 | 55.06 | 56.91 | 54.67 | 56.26 | 3,710,096 | +1.53(+2.79%) |
Dec 05, 2022 | 55.91 | 56.35 | 54.44 | 54.73 | 2,591,104 | -0.02(-0.04%) |
Dec 02, 2022 | 53.95 | 54.93 | 53.51 | 54.75 | 2,039,317 | +0.70(+1.30%) |
Dec 01, 2022 | 53.76 | 54.76 | 52.99 | 54.05 | 1,533,052 | -0.34(-0.62%) |
Nov 30, 2022 | 54.03 | 54.43 | 53.32 | 54.38 | 5,878,031 | +1.67(+3.16%) |
Nov 29, 2022 | 53.15 | 53.30 | 52.10 | 52.72 | 3,060,830 | +1.63(+3.19%) |
Nov 28, 2022 | 50.58 | 51.32 | 49.90 | 51.09 | 3,296,540 | +1.31(+2.64%) |
Nov 25, 2022 | 50.79 | 51.06 | 49.49 | 49.77 | 1,250,425 | -1.65(-3.22%) |
Nov 23, 2022 | 52.14 | 52.43 | 50.85 | 51.43 | 1,483,393 | +0.03(+0.06%) |
Nov 22, 2022 | 51.04 | 51.69 | 50.34 | 51.40 | 1,675,005 | -0.10(-0.19%) |
Nov 21, 2022 | 51.25 | 52.24 | 50.79 | 51.50 | 3,139,500 | -0.48(-0.93%) |
Nov 18, 2022 | 53.47 | 53.75 | 51.52 | 51.98 | 1,548,072 | -2.06(-3.81%) |
Nov 17, 2022 | 51.16 | 54.08 | 50.60 | 54.04 | 2,643,490 | +1.27(+2.41%) |
Nov 16, 2022 | 50.98 | 53.29 | 50.60 | 52.77 | 3,276,260 | +0.58(+1.11%) |
Nov 15, 2022 | 53.38 | 54.31 | 52.15 | 52.19 | 2,860,061 | +0.24(+0.45%) |
Nov 14, 2022 | 53.04 | 53.56 | 51.60 | 51.95 | 2,161,624 | -1.28(-2.40%) |
Nov 11, 2022 | 51.58 | 53.74 | 51.45 | 53.23 | 3,265,073 | +3.03(+6.04%) |
Nov 10, 2022 | 50.49 | 51.02 | 49.50 | 50.20 | 1,813,528 | +1.11(+2.27%) |
Nov 09, 2022 | 49.24 | 50.30 | 48.92 | 49.09 | 3,238,425 | -0.42(-0.85%) |
Nov 08, 2022 | 48.53 | 49.65 | 48.45 | 49.51 | 1,978,262 | +0.96(+1.99%) |
Nov 07, 2022 | 49.40 | 49.74 | 48.53 | 48.54 | 2,967,163 | -0.61(-1.24%) |
Nov 04, 2022 | 49.83 | 50.49 | 48.05 | 49.15 | 4,854,536 | +2.62(+5.63%) |
Nov 03, 2022 | 44.49 | 46.78 | 44.01 | 46.54 | 5,057,211 | +0.94(+2.07%) |
Nov 02, 2022 | 46.62 | 47.21 | 44.88 | 45.59 | 4,597,773 | +3.21(+7.57%) |