Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 54.54 | 55.40 | 54.25 | 55.40 | 2,417,498 | +0.94(+1.72%) |
Jan 30, 2023 | 54.47 | 54.87 | 54.40 | 54.46 | 983,866 | -0.48(-0.87%) |
Jan 27, 2023 | 54.61 | 55.22 | 54.51 | 54.94 | 680,695 | +0.32(+0.58%) |
Jan 26, 2023 | 54.37 | 54.79 | 54.00 | 54.63 | 1,222,249 | +0.55(+1.01%) |
Jan 25, 2023 | 52.84 | 54.10 | 52.78 | 54.08 | 679,347 | +0.83(+1.56%) |
Jan 24, 2023 | 53.51 | 53.77 | 52.95 | 53.25 | 326,060 | -0.34(-0.64%) |
Jan 23, 2023 | 52.53 | 53.87 | 52.53 | 53.59 | 4,254,700 | +1.12(+2.13%) |
Jan 20, 2023 | 51.38 | 52.48 | 51.14 | 52.47 | 669,602 | +1.63(+3.20%) |
Jan 19, 2023 | 50.63 | 51.16 | 50.16 | 50.85 | 2,075,821 | -0.41(-0.80%) |
Jan 18, 2023 | 52.14 | 52.52 | 51.24 | 51.26 | 692,269 | -1.34(-2.54%) |
Jan 17, 2023 | 52.59 | 52.86 | 52.08 | 52.60 | 1,205,201 | -0.19(-0.36%) |
Jan 13, 2023 | 51.42 | 52.80 | 50.98 | 52.79 | 1,015,944 | +0.46(+0.88%) |
Jan 12, 2023 | 52.32 | 52.73 | 52.03 | 52.33 | 270,368 | +0.28(+0.53%) |
Jan 11, 2023 | 51.74 | 52.17 | 51.54 | 52.05 | 1,038,460 | +0.40(+0.78%) |
Jan 10, 2023 | 51.20 | 51.65 | 50.92 | 51.65 | 960,348 | +0.34(+0.67%) |
Jan 09, 2023 | 51.80 | 51.90 | 51.23 | 51.31 | 404,009 | -0.29(-0.56%) |
Jan 06, 2023 | 50.67 | 51.70 | 50.17 | 51.60 | 413,668 | +1.28(+2.55%) |
Jan 05, 2023 | 50.35 | 50.48 | 49.80 | 50.31 | 1,119,164 | -0.47(-0.92%) |
Jan 04, 2023 | 50.19 | 51.35 | 50.18 | 50.78 | 1,976,784 | +1.14(+2.29%) |
Jan 03, 2023 | 49.81 | 50.34 | 49.29 | 49.64 | 317,393 | +0.29(+0.58%) |
Dec 30, 2022 | 49.10 | 49.51 | 48.98 | 49.36 | 251,453 | -0.04(-0.08%) |
Dec 29, 2022 | 48.74 | 49.48 | 48.65 | 49.40 | 278,786 | +0.85(+1.75%) |
Dec 28, 2022 | 48.64 | 48.87 | 48.35 | 48.54 | 1,653,492 | -0.13(-0.27%) |
Dec 27, 2022 | 48.58 | 48.86 | 48.21 | 48.68 | 1,521,493 | +0.17(+0.35%) |
Dec 23, 2022 | 48.31 | 48.60 | 48.08 | 48.51 | 186,999 | +0.18(+0.38%) |
Dec 22, 2022 | 48.17 | 48.33 | 47.34 | 48.33 | 532,569 | -0.21(-0.43%) |
Dec 21, 2022 | 48.21 | 48.74 | 48.21 | 48.54 | 401,111 | +0.74(+1.54%) |
Dec 20, 2022 | 47.78 | 48.27 | 47.72 | 47.80 | 371,233 | +0.08(+0.16%) |
Dec 19, 2022 | 47.65 | 48.21 | 47.39 | 47.72 | 393,575 | -0.01(-0.03%) |
Dec 16, 2022 | 47.55 | 48.11 | 47.34 | 47.73 | 381,257 | -0.40(-0.83%) |
Dec 15, 2022 | 48.22 | 48.38 | 47.78 | 48.13 | 944,225 | -0.89(-1.82%) |
Dec 14, 2022 | 49.78 | 50.09 | 48.83 | 49.02 | 752,312 | -0.83(-1.67%) |
Dec 13, 2022 | 51.06 | 51.24 | 49.46 | 49.86 | 566,049 | +0.05(+0.10%) |
Dec 12, 2022 | 49.10 | 49.97 | 48.71 | 49.81 | 1,311,083 | +0.72(+1.47%) |
Dec 09, 2022 | 48.84 | 49.45 | 48.84 | 49.09 | 208,335 | -0.02(-0.04%) |
Dec 08, 2022 | 49.20 | 49.42 | 48.73 | 49.11 | 738,654 | +0.15(+0.31%) |
Dec 07, 2022 | 48.49 | 49.41 | 48.28 | 48.96 | 428,361 | +0.09(+0.19%) |
Dec 06, 2022 | 49.53 | 49.94 | 48.39 | 48.86 | 873,221 | -0.80(-1.60%) |
Dec 05, 2022 | 51.50 | 51.66 | 49.45 | 49.66 | 2,541,297 | -2.30(-4.42%) |
Dec 02, 2022 | 51.91 | 52.03 | 51.55 | 51.96 | 182,140 | -0.53(-1.01%) |
Dec 01, 2022 | 53.03 | 53.43 | 52.07 | 52.49 | 864,475 | -0.61(-1.14%) |
Nov 30, 2022 | 52.05 | 53.13 | 50.98 | 53.09 | 1,066,875 | +1.00(+1.91%) |
Nov 29, 2022 | 51.53 | 52.13 | 51.47 | 52.10 | 226,033 | +0.59(+1.14%) |
Nov 28, 2022 | 52.26 | 52.47 | 51.39 | 51.51 | 1,140,334 | -1.21(-2.30%) |
Nov 25, 2022 | 52.55 | 52.77 | 52.49 | 52.72 | 105,073 | +0.26(+0.49%) |
Nov 23, 2022 | 52.22 | 52.62 | 52.19 | 52.47 | 302,384 | +0.13(+0.25%) |
Nov 22, 2022 | 52.10 | 52.55 | 52.10 | 52.33 | 272,795 | +0.56(+1.08%) |
Nov 21, 2022 | 51.59 | 51.96 | 51.47 | 51.78 | 175,891 | +0.13(+0.26%) |
Nov 18, 2022 | 51.96 | 52.16 | 51.14 | 51.64 | 632,331 | +0.37(+0.72%) |
Nov 17, 2022 | 51.22 | 51.39 | 50.79 | 51.27 | 999,084 | -0.60(-1.15%) |
Nov 16, 2022 | 52.58 | 52.62 | 51.76 | 51.87 | 221,191 | -0.76(-1.44%) |
Nov 15, 2022 | 52.97 | 53.39 | 52.05 | 52.63 | 474,817 | +0.17(+0.33%) |
Nov 14, 2022 | 53.44 | 53.44 | 52.39 | 52.46 | 623,017 | -1.17(-2.18%) |
Nov 11, 2022 | 53.17 | 53.93 | 53.17 | 53.62 | 278,006 | +0.56(+1.05%) |
Nov 10, 2022 | 51.71 | 53.15 | 51.71 | 53.07 | 1,406,233 | +2.85(+5.67%) |
Nov 09, 2022 | 50.90 | 50.90 | 50.12 | 50.22 | 971,818 | -1.09(-2.13%) |
Nov 08, 2022 | 51.08 | 51.59 | 50.80 | 51.31 | 391,315 | +0.28(+0.54%) |
Nov 07, 2022 | 50.98 | 51.26 | 50.55 | 51.04 | 1,119,498 | +0.37(+0.73%) |
Nov 04, 2022 | 50.15 | 50.85 | 49.82 | 50.67 | 240,377 | +1.30(+2.63%) |
Nov 03, 2022 | 49.45 | 49.76 | 48.90 | 49.37 | 220,280 | -0.69(-1.38%) |
Nov 02, 2022 | 50.93 | 50.01 | 50.06 | 434,796 | -1.00(-1.95%) |