Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 55.85 | 56.04 | 55.75 | 55.92 | 748,420 | +0.16(+0.29%) |
Jan 30, 2023 | 55.87 | 55.90 | 55.71 | 55.76 | 770,395 | +0.00(+0.00%) |
Jan 27, 2023 | 55.79 | 56.00 | 55.47 | 55.76 | 2,553,314 | -0.60(-1.06%) |
Jan 26, 2023 | 56.30 | 56.59 | 56.17 | 56.36 | 1,436,555 | +0.09(+0.16%) |
Jan 25, 2023 | 56.24 | 56.38 | 56.17 | 56.27 | 496,326 | +0.03(+0.05%) |
Jan 24, 2023 | 56.13 | 56.24 | 56.04 | 56.24 | 733,744 | +0.08(+0.14%) |
Jan 23, 2023 | 56.12 | 56.17 | 56.07 | 56.16 | 513,780 | +0.04(+0.07%) |
Jan 20, 2023 | 56.15 | 56.18 | 56.05 | 56.12 | 1,014,615 | +0.07(+0.12%) |
Jan 19, 2023 | 56.09 | 56.18 | 56.03 | 56.05 | 609,598 | -0.06(-0.11%) |
Jan 18, 2023 | 56.08 | 56.15 | 55.95 | 56.11 | 899,517 | +0.06(+0.11%) |
Jan 17, 2023 | 55.96 | 56.10 | 55.90 | 56.05 | 631,922 | +0.09(+0.16%) |
Jan 13, 2023 | 55.81 | 55.99 | 55.81 | 55.96 | 437,387 | +0.03(+0.05%) |
Jan 12, 2023 | 55.72 | 55.95 | 55.72 | 55.93 | 392,864 | +0.17(+0.30%) |
Jan 11, 2023 | 55.71 | 55.83 | 55.66 | 55.76 | 873,317 | +0.03(+0.05%) |
Jan 10, 2023 | 55.65 | 55.92 | 55.65 | 55.73 | 965,269 | +0.03(+0.05%) |
Jan 09, 2023 | 56.07 | 56.07 | 55.50 | 55.70 | 2,820,622 | -0.20(-0.36%) |
Jan 06, 2023 | 56.06 | 56.53 | 55.86 | 55.90 | 1,141,813 | -0.19(-0.34%) |
Jan 05, 2023 | 55.90 | 56.10 | 55.86 | 56.09 | 1,505,945 | +0.19(+0.34%) |
Jan 04, 2023 | 55.86 | 55.96 | 55.80 | 55.90 | 1,295,105 | +0.03(+0.05%) |
Jan 03, 2023 | 55.95 | 55.95 | 55.76 | 55.87 | 2,060,629 | -0.06(-0.11%) |
Dec 30, 2022 | 55.99 | 56.06 | 55.93 | 55.93 | 627,002 | -0.07(-0.13%) |
Dec 29, 2022 | 55.90 | 56.01 | 55.86 | 56.00 | 1,088,533 | +0.07(+0.13%) |
Dec 28, 2022 | 55.79 | 56.00 | 55.77 | 55.93 | 1,934,911 | +0.08(+0.14%) |
Dec 27, 2022 | 55.83 | 55.88 | 55.74 | 55.85 | 1,058,743 | +0.05(+0.09%) |
Dec 23, 2022 | 55.75 | 55.84 | 55.69 | 55.80 | 1,443,280 | +0.05(+0.09%) |
Dec 22, 2022 | 55.75 | 56.19 | 55.69 | 55.75 | 2,890,698 | +0.00(+0.00%) |
Dec 21, 2022 | 55.70 | 55.80 | 55.53 | 55.75 | 3,574,396 | +0.13(+0.23%) |
Dec 20, 2022 | 55.60 | 55.73 | 55.51 | 55.62 | 3,559,846 | +0.02(+0.04%) |
Dec 19, 2022 | 55.76 | 55.90 | 55.60 | 55.60 | 13,308,857 | +0.71(+1.29%) |
Dec 16, 2022 | 54.12 | 54.96 | 54.12 | 54.89 | 2,639,165 | +0.43(+0.79%) |
Dec 15, 2022 | 54.63 | 54.87 | 54.27 | 54.46 | 634,413 | -0.35(-0.64%) |
Dec 14, 2022 | 54.85 | 55.35 | 54.50 | 54.81 | 405,102 | +0.06(+0.11%) |
Dec 13, 2022 | 55.08 | 55.35 | 54.18 | 54.75 | 543,320 | +0.00(+0.00%) |
Dec 12, 2022 | 53.90 | 55.00 | 53.90 | 54.75 | 532,683 | +0.86(+1.60%) |
Dec 09, 2022 | 53.87 | 53.91 | 53.04 | 53.89 | 610,134 | -0.17(-0.31%) |
Dec 08, 2022 | 54.85 | 55.10 | 53.65 | 54.06 | 618,955 | -0.05(-0.09%) |
Dec 07, 2022 | 53.60 | 55.88 | 53.60 | 54.11 | 784,978 | +0.51(+0.95%) |
Dec 06, 2022 | 54.40 | 54.40 | 52.93 | 53.60 | 793,960 | -0.24(-0.45%) |
Dec 05, 2022 | 53.88 | 54.08 | 52.93 | 53.84 | 526,870 | -0.73(-1.34%) |
Dec 02, 2022 | 53.04 | 55.05 | 52.97 | 54.57 | 636,213 | +1.04(+1.94%) |
Dec 01, 2022 | 52.34 | 54.22 | 52.01 | 53.53 | 1,000,803 | +1.53(+2.94%) |
Nov 30, 2022 | 49.81 | 56.00 | 49.27 | 52.00 | 2,404,455 | +2.05(+4.10%) |
Nov 29, 2022 | 50.62 | 50.75 | 49.91 | 49.95 | 316,408 | -0.86(-1.69%) |
Nov 28, 2022 | 50.83 | 51.25 | 50.60 | 50.81 | 316,171 | -0.18(-0.35%) |
Nov 25, 2022 | 50.99 | 51.20 | 50.75 | 50.99 | 172,079 | +0.31(+0.61%) |
Nov 23, 2022 | 51.00 | 51.25 | 50.39 | 50.68 | 417,279 | -0.28(-0.55%) |
Nov 22, 2022 | 51.33 | 51.35 | 50.46 | 50.96 | 445,701 | -0.19(-0.37%) |
Nov 21, 2022 | 51.08 | 51.47 | 50.28 | 51.15 | 339,864 | -0.06(-0.12%) |
Nov 18, 2022 | 51.56 | 51.93 | 51.01 | 51.21 | 456,642 | +0.22(+0.43%) |
Nov 17, 2022 | 50.32 | 51.68 | 49.75 | 50.99 | 725,606 | +0.37(+0.73%) |
Nov 16, 2022 | 50.05 | 50.86 | 49.50 | 50.62 | 770,117 | +0.98(+1.97%) |
Nov 15, 2022 | 49.68 | 50.26 | 48.91 | 49.64 | 1,165,064 | +0.52(+1.06%) |
Nov 14, 2022 | 48.89 | 49.77 | 48.37 | 49.12 | 647,817 | +0.05(+0.10%) |
Nov 11, 2022 | 50.51 | 50.79 | 48.99 | 49.07 | 413,708 | -1.84(-3.61%) |
Nov 10, 2022 | 50.51 | 51.38 | 50.20 | 50.91 | 568,008 | +1.33(+2.68%) |
Nov 09, 2022 | 49.86 | 50.30 | 49.47 | 49.58 | 353,238 | -0.47(-0.94%) |
Nov 08, 2022 | 50.63 | 50.63 | 49.45 | 50.05 | 378,811 | -0.51(-1.01%) |
Nov 07, 2022 | 49.51 | 50.59 | 49.37 | 50.56 | 384,410 | +1.06(+2.14%) |
Nov 04, 2022 | 49.19 | 49.77 | 48.24 | 49.50 | 292,497 | +0.50(+1.02%) |
Nov 03, 2022 | 48.18 | 49.53 | 47.86 | 49.00 | 547,463 | +0.31(+0.64%) |
Nov 02, 2022 | 48.77 | 48.69 | 757,397 | +0.44(+0.91%) |