Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 58.64 | 59.87 | 58.19 | 59.83 | 24,197,022 | -1.40(-2.28%) |
Jan 30, 2023 | 62.27 | 62.78 | 61.21 | 61.23 | 16,289,834 | -2.14(-3.38%) |
Jan 27, 2023 | 61.65 | 63.84 | 61.47 | 63.37 | 16,021,454 | +1.06(+1.70%) |
Jan 26, 2023 | 62.09 | 62.56 | 60.81 | 62.31 | 12,305,179 | +1.25(+2.05%) |
Jan 25, 2023 | 60.19 | 61.19 | 59.95 | 61.06 | 10,861,830 | +0.28(+0.46%) |
Jan 24, 2023 | 60.72 | 61.24 | 60.39 | 60.78 | 10,143,636 | -0.56(-0.91%) |
Jan 23, 2023 | 58.46 | 61.42 | 58.40 | 61.34 | 20,326,832 | +3.33(+5.75%) |
Jan 20, 2023 | 57.02 | 58.11 | 56.32 | 58.00 | 14,034,403 | +2.08(+3.73%) |
Jan 19, 2023 | 55.27 | 56.64 | 54.85 | 55.92 | 12,126,326 | -0.15(-0.27%) |
Jan 18, 2023 | 57.06 | 57.59 | 55.92 | 56.07 | 10,105,858 | -0.34(-0.60%) |
Jan 17, 2023 | 56.71 | 58.14 | 56.11 | 56.40 | 11,047,860 | -0.08(-0.14%) |
Jan 13, 2023 | 56.29 | 56.52 | 55.68 | 56.48 | 12,619,569 | -0.36(-0.63%) |
Jan 12, 2023 | 57.65 | 57.78 | 55.99 | 56.84 | 15,001,706 | -0.76(-1.33%) |
Jan 11, 2023 | 56.90 | 58.01 | 56.47 | 57.60 | 12,235,916 | +0.84(+1.49%) |
Jan 10, 2023 | 55.72 | 56.83 | 55.42 | 56.76 | 10,652,039 | +0.84(+1.51%) |
Jan 09, 2023 | 56.37 | 57.06 | 55.21 | 55.92 | 15,831,992 | -0.41(-0.72%) |
Jan 06, 2023 | 55.00 | 56.84 | 53.61 | 56.33 | 21,236,326 | +2.04(+3.77%) |
Jan 05, 2023 | 53.47 | 54.96 | 53.47 | 54.28 | 18,159,816 | +0.51(+0.94%) |
Jan 04, 2023 | 52.63 | 54.09 | 52.32 | 53.78 | 25,207,730 | +3.80(+7.60%) |
Jan 03, 2023 | 50.16 | 50.56 | 49.16 | 49.98 | 12,521,611 | +0.39(+0.78%) |
Dec 30, 2022 | 49.05 | 49.63 | 48.74 | 49.59 | 12,084,579 | -0.55(-1.10%) |
Dec 29, 2022 | 48.90 | 50.41 | 48.84 | 50.14 | 13,337,041 | +1.51(+3.11%) |
Dec 28, 2022 | 49.34 | 50.57 | 48.33 | 48.62 | 12,643,216 | -0.89(-1.80%) |
Dec 27, 2022 | 49.11 | 49.80 | 48.03 | 49.52 | 15,890,807 | -0.18(-0.36%) |
Dec 23, 2022 | 48.51 | 50.04 | 48.49 | 49.69 | 17,747,348 | +0.76(+1.56%) |
Dec 22, 2022 | 49.00 | 49.47 | 47.94 | 48.93 | 41,372,184 | -1.74(-3.44%) |
Dec 21, 2022 | 50.41 | 51.22 | 50.23 | 50.67 | 20,211,186 | +0.50(+1.01%) |
Dec 20, 2022 | 50.82 | 51.45 | 49.94 | 50.17 | 17,098,460 | -1.03(-2.01%) |
Dec 19, 2022 | 51.64 | 51.76 | 50.58 | 51.20 | 16,630,417 | -0.35(-0.67%) |
Dec 16, 2022 | 51.22 | 52.01 | 51.10 | 51.54 | 23,243,946 | +0.03(+0.06%) |
Dec 15, 2022 | 53.02 | 53.18 | 51.33 | 51.51 | 17,966,334 | -2.50(-4.64%) |
Dec 14, 2022 | 54.68 | 55.53 | 53.51 | 54.02 | 11,345,505 | -0.60(-1.11%) |
Dec 13, 2022 | 56.61 | 57.31 | 54.09 | 54.62 | 14,353,459 | -0.17(-0.31%) |
Dec 12, 2022 | 52.98 | 54.82 | 52.80 | 54.79 | 13,380,297 | +0.49(+0.89%) |
Dec 09, 2022 | 54.13 | 55.29 | 53.97 | 54.31 | 10,033,435 | -0.34(-0.62%) |
Dec 08, 2022 | 54.01 | 55.13 | 53.50 | 54.64 | 13,744,844 | +1.37(+2.56%) |
Dec 07, 2022 | 52.58 | 53.69 | 51.91 | 53.28 | 11,482,023 | +0.14(+0.26%) |
Dec 06, 2022 | 53.32 | 54.07 | 52.70 | 53.14 | 18,170,154 | -0.36(-0.67%) |
Dec 05, 2022 | 53.82 | 54.71 | 53.15 | 53.49 | 13,941,480 | -0.63(-1.17%) |
Dec 02, 2022 | 53.79 | 54.86 | 52.84 | 54.13 | 16,109,051 | -0.80(-1.46%) |
Dec 01, 2022 | 57.25 | 57.34 | 54.54 | 54.93 | 21,981,276 | -2.14(-3.75%) |
Nov 30, 2022 | 53.04 | 57.10 | 52.08 | 57.07 | 31,776,212 | +2.50(+4.59%) |
Nov 29, 2022 | 55.15 | 55.94 | 54.22 | 54.56 | 12,984,030 | -0.62(-1.13%) |
Nov 28, 2022 | 56.74 | 57.18 | 54.91 | 55.19 | 15,670,729 | -2.63(-4.55%) |
Nov 25, 2022 | 58.08 | 58.53 | 57.80 | 57.82 | 4,404,906 | -0.51(-0.88%) |
Nov 23, 2022 | 57.65 | 58.46 | 57.17 | 58.34 | 9,088,589 | +0.31(+0.53%) |
Nov 22, 2022 | 56.97 | 58.09 | 56.41 | 58.03 | 9,044,529 | +1.45(+2.55%) |
Nov 21, 2022 | 57.43 | 57.43 | 56.25 | 56.58 | 10,068,345 | -1.41(-2.42%) |
Nov 18, 2022 | 58.96 | 59.06 | 57.51 | 57.99 | 9,802,671 | -0.16(-0.27%) |
Nov 17, 2022 | 56.72 | 58.39 | 55.94 | 58.15 | 14,357,157 | -0.13(-0.22%) |
Nov 16, 2022 | 59.92 | 60.76 | 57.53 | 58.28 | 26,154,354 | -4.19(-6.70%) |
Nov 15, 2022 | 62.85 | 63.79 | 61.79 | 62.46 | 16,487,827 | +1.31(+2.14%) |
Nov 14, 2022 | 61.31 | 62.12 | 60.37 | 61.16 | 14,125,142 | -0.73(-1.18%) |
Nov 11, 2022 | 60.04 | 62.54 | 59.28 | 61.89 | 17,758,638 | +2.23(+3.73%) |
Nov 10, 2022 | 58.01 | 59.77 | 57.47 | 59.66 | 25,229,578 | +4.26(+7.68%) |
Nov 09, 2022 | 55.65 | 56.08 | 54.95 | 55.41 | 20,151,778 | -1.50(-2.64%) |
Nov 08, 2022 | 56.80 | 57.29 | 55.91 | 56.91 | 14,310,209 | +0.92(+1.64%) |
Nov 07, 2022 | 55.86 | 56.25 | 54.90 | 55.99 | 11,522,772 | +0.39(+0.69%) |
Nov 04, 2022 | 54.70 | 56.34 | 54.26 | 55.60 | 19,075,158 | +2.66(+5.03%) |
Nov 03, 2022 | 52.18 | 53.82 | 51.39 | 52.94 | 12,897,702 | +0.03(+0.06%) |
Nov 02, 2022 | 54.19 | 55.70 | 52.88 | 52.91 | 17,479,852 | -1.40(-2.57%) |