Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 58.94 | 59.52 | 58.30 | 59.49 | 8,765,309 | +0.89(+1.52%) |
Jan 30, 2023 | 58.22 | 59.06 | 58.15 | 58.60 | 4,065,069 | +0.22(+0.38%) |
Jan 27, 2023 | 58.34 | 58.86 | 58.23 | 58.37 | 2,541,373 | -0.12(-0.21%) |
Jan 26, 2023 | 58.12 | 58.67 | 57.98 | 58.50 | 2,907,759 | +0.24(+0.42%) |
Jan 25, 2023 | 58.15 | 58.42 | 57.75 | 58.25 | 3,335,733 | -0.15(-0.26%) |
Jan 24, 2023 | 58.99 | 59.44 | 58.18 | 58.40 | 5,239,922 | -0.46(-0.78%) |
Jan 23, 2023 | 58.21 | 59.39 | 58.05 | 58.86 | 4,396,125 | +0.51(+0.88%) |
Jan 20, 2023 | 57.92 | 58.36 | 57.49 | 58.35 | 4,436,834 | +0.38(+0.66%) |
Jan 19, 2023 | 57.79 | 58.34 | 57.34 | 57.96 | 4,009,677 | +0.19(+0.32%) |
Jan 18, 2023 | 58.47 | 58.73 | 57.58 | 57.78 | 4,989,393 | -0.66(-1.14%) |
Jan 17, 2023 | 58.72 | 59.07 | 58.15 | 58.44 | 5,469,813 | -0.37(-0.64%) |
Jan 13, 2023 | 58.49 | 58.95 | 58.07 | 58.81 | 3,831,720 | +0.01(+0.02%) |
Jan 12, 2023 | 58.50 | 59.43 | 58.17 | 58.80 | 3,974,553 | +0.50(+0.85%) |
Jan 11, 2023 | 57.89 | 58.44 | 57.68 | 58.31 | 5,968,454 | +0.51(+0.89%) |
Jan 10, 2023 | 57.43 | 57.92 | 57.21 | 57.79 | 6,701,944 | +0.22(+0.39%) |
Jan 09, 2023 | 57.52 | 58.41 | 57.44 | 57.57 | 7,084,464 | -0.26(-0.45%) |
Jan 06, 2023 | 58.04 | 58.28 | 57.23 | 57.83 | 8,045,213 | +0.38(+0.67%) |
Jan 05, 2023 | 58.63 | 58.89 | 57.33 | 57.45 | 6,098,737 | -1.64(-2.77%) |
Jan 04, 2023 | 58.89 | 59.77 | 58.79 | 59.08 | 7,506,681 | +0.22(+0.38%) |
Jan 03, 2023 | 57.32 | 58.98 | 57.16 | 58.86 | 6,660,971 | +1.54(+2.69%) |
Dec 30, 2022 | 57.71 | 57.84 | 56.53 | 57.32 | 3,801,707 | -0.30(-0.52%) |
Dec 29, 2022 | 57.75 | 58.07 | 57.40 | 57.62 | 3,338,909 | +0.17(+0.29%) |
Dec 28, 2022 | 57.93 | 58.17 | 57.32 | 57.45 | 3,069,012 | -0.30(-0.52%) |
Dec 27, 2022 | 56.82 | 57.88 | 56.58 | 57.75 | 3,161,996 | +0.93(+1.63%) |
Dec 23, 2022 | 56.39 | 56.82 | 56.13 | 56.82 | 3,054,723 | +0.28(+0.50%) |
Dec 22, 2022 | 55.99 | 56.56 | 55.41 | 56.54 | 4,460,837 | +0.41(+0.73%) |
Dec 21, 2022 | 55.95 | 56.46 | 55.72 | 56.13 | 4,239,223 | +0.44(+0.79%) |
Dec 20, 2022 | 55.22 | 56.01 | 55.09 | 55.69 | 5,903,655 | +0.31(+0.56%) |
Dec 19, 2022 | 54.86 | 56.25 | 54.71 | 55.38 | 7,584,826 | +0.59(+1.07%) |
Dec 16, 2022 | 54.87 | 55.07 | 53.45 | 54.79 | 17,283,904 | -0.21(-0.37%) |
Dec 15, 2022 | 55.26 | 55.72 | 54.61 | 55.00 | 7,463,979 | -0.40(-0.73%) |
Dec 14, 2022 | 56.25 | 58.94 | 54.92 | 55.40 | 8,414,660 | -0.66(-1.18%) |
Dec 13, 2022 | 56.75 | 57.00 | 55.21 | 56.06 | 7,145,508 | +0.00(+0.00%) |
Dec 12, 2022 | 54.63 | 56.10 | 53.49 | 56.06 | 7,489,020 | +1.59(+2.92%) |
Dec 09, 2022 | 54.38 | 54.77 | 54.11 | 54.48 | 8,516,348 | -0.01(-0.02%) |
Dec 08, 2022 | 54.26 | 54.69 | 53.69 | 54.49 | 6,007,082 | +0.27(+0.50%) |
Dec 07, 2022 | 53.94 | 54.66 | 53.88 | 54.21 | 6,788,891 | -0.23(-0.43%) |
Dec 06, 2022 | 55.38 | 55.68 | 53.65 | 54.45 | 10,376,180 | -0.95(-1.72%) |
Dec 05, 2022 | 56.08 | 56.23 | 55.01 | 55.40 | 5,935,668 | -1.12(-1.98%) |
Dec 02, 2022 | 56.01 | 56.78 | 55.86 | 56.52 | 4,750,938 | +0.09(+0.17%) |
Dec 01, 2022 | 56.85 | 57.20 | 56.02 | 56.43 | 6,884,362 | -0.07(-0.12%) |
Nov 30, 2022 | 55.09 | 56.64 | 54.69 | 56.50 | 10,011,219 | +1.24(+2.24%) |
Nov 29, 2022 | 55.71 | 55.71 | 54.95 | 55.26 | 4,213,080 | -0.79(-1.40%) |
Nov 28, 2022 | 56.49 | 57.03 | 55.88 | 56.04 | 6,997,164 | -0.84(-1.48%) |
Nov 25, 2022 | 56.76 | 57.29 | 56.63 | 56.89 | 1,841,057 | +0.46(+0.82%) |
Nov 23, 2022 | 55.54 | 56.53 | 55.50 | 56.42 | 3,903,568 | +0.72(+1.29%) |
Nov 22, 2022 | 55.28 | 55.93 | 55.15 | 55.70 | 3,870,528 | +0.66(+1.19%) |
Nov 21, 2022 | 54.59 | 55.45 | 54.57 | 55.05 | 5,529,570 | +0.35(+0.64%) |
Nov 18, 2022 | 54.36 | 54.76 | 54.08 | 54.69 | 7,970,145 | +0.73(+1.35%) |
Nov 17, 2022 | 54.27 | 54.80 | 53.78 | 53.96 | 3,960,497 | -1.15(-2.08%) |
Nov 16, 2022 | 54.36 | 55.24 | 54.36 | 55.11 | 4,498,481 | +0.67(+1.24%) |
Nov 15, 2022 | 54.31 | 55.09 | 53.92 | 54.44 | 6,031,608 | +0.85(+1.59%) |
Nov 14, 2022 | 57.11 | 57.25 | 53.58 | 53.59 | 17,264,692 | -3.42(-6.00%) |
Nov 11, 2022 | 57.60 | 57.60 | 56.37 | 57.01 | 6,073,575 | -0.66(-1.14%) |
Nov 10, 2022 | 57.03 | 57.99 | 56.10 | 57.66 | 9,283,587 | +1.80(+3.23%) |
Nov 09, 2022 | 56.23 | 56.86 | 55.38 | 55.86 | 12,044,737 | -2.03(-3.51%) |
Nov 08, 2022 | 58.51 | 58.63 | 57.57 | 57.89 | 8,728,590 | -0.30(-0.51%) |
Nov 07, 2022 | 60.15 | 60.32 | 55.17 | 58.19 | 22,244,410 | -3.87(-6.24%) |
Nov 04, 2022 | 62.25 | 63.26 | 61.33 | 62.06 | 8,243,185 | -1.94(-3.03%) |
Nov 03, 2022 | 63.26 | 64.52 | 63.10 | 64.00 | 4,078,238 | +0.18(+0.28%) |
Nov 02, 2022 | 64.24 | 63.82 | 63.83 | 3,389,930 | -0.63(-0.98%) |