Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 55.96 | 58.76 | 55.68 | 58.34 | 3,045,766 | +1.65(+2.91%) |
Jan 30, 2023 | 58.20 | 58.50 | 56.33 | 56.69 | 3,203,149 | -1.67(-2.86%) |
Jan 27, 2023 | 58.25 | 61.82 | 57.92 | 58.36 | 4,820,839 | +1.36(+2.39%) |
Jan 26, 2023 | 56.79 | 57.14 | 55.33 | 57.00 | 2,655,759 | +0.35(+0.61%) |
Jan 25, 2023 | 56.00 | 56.99 | 55.67 | 56.65 | 1,846,278 | +0.09(+0.16%) |
Jan 24, 2023 | 55.69 | 57.06 | 55.69 | 56.56 | 1,338,584 | -0.05(-0.09%) |
Jan 23, 2023 | 55.95 | 57.22 | 55.86 | 56.61 | 2,047,089 | +0.88(+1.58%) |
Jan 20, 2023 | 55.44 | 55.76 | 54.88 | 55.73 | 1,069,962 | +0.82(+1.49%) |
Jan 19, 2023 | 55.20 | 55.39 | 54.20 | 54.91 | 1,441,683 | -0.56(-1.01%) |
Jan 18, 2023 | 55.71 | 57.36 | 55.46 | 55.48 | 2,200,069 | -0.09(-0.16%) |
Jan 17, 2023 | 54.83 | 55.93 | 54.60 | 55.57 | 2,427,537 | +1.14(+2.09%) |
Jan 13, 2023 | 54.60 | 54.91 | 54.19 | 54.43 | 2,732,905 | -0.63(-1.15%) |
Jan 12, 2023 | 55.50 | 55.58 | 54.84 | 55.06 | 1,481,012 | -0.36(-0.64%) |
Jan 11, 2023 | 55.40 | 55.93 | 54.72 | 55.42 | 1,561,940 | +0.82(+1.50%) |
Jan 10, 2023 | 55.09 | 55.16 | 54.19 | 54.60 | 1,543,871 | -0.64(-1.16%) |
Jan 09, 2023 | 54.36 | 56.36 | 54.13 | 55.24 | 1,501,113 | +0.51(+0.94%) |
Jan 06, 2023 | 53.55 | 55.16 | 53.31 | 54.73 | 1,366,275 | +1.53(+2.88%) |
Jan 05, 2023 | 53.30 | 53.48 | 52.49 | 53.20 | 1,419,759 | -0.45(-0.85%) |
Jan 04, 2023 | 52.85 | 54.46 | 52.36 | 53.65 | 2,460,065 | +1.28(+2.45%) |
Jan 03, 2023 | 52.14 | 52.59 | 51.42 | 52.37 | 1,830,736 | +0.63(+1.22%) |
Dec 30, 2022 | 51.52 | 52.18 | 51.21 | 51.74 | 1,380,347 | -0.11(-0.21%) |
Dec 29, 2022 | 51.07 | 52.41 | 51.07 | 51.84 | 945,664 | +1.07(+2.10%) |
Dec 28, 2022 | 51.67 | 51.99 | 50.59 | 50.78 | 910,242 | -1.09(-2.09%) |
Dec 27, 2022 | 51.62 | 52.22 | 51.38 | 51.86 | 733,388 | +0.17(+0.32%) |
Dec 23, 2022 | 50.97 | 51.81 | 50.85 | 51.70 | 829,565 | +0.61(+1.20%) |
Dec 22, 2022 | 51.04 | 51.33 | 49.84 | 51.08 | 1,286,800 | -0.38(-0.73%) |
Dec 21, 2022 | 50.83 | 51.74 | 50.20 | 51.46 | 1,783,415 | +1.04(+2.06%) |
Dec 20, 2022 | 51.34 | 51.60 | 50.33 | 50.42 | 2,410,641 | -1.26(-2.44%) |
Dec 19, 2022 | 53.68 | 53.73 | 51.60 | 51.69 | 2,927,152 | -1.95(-3.64%) |
Dec 16, 2022 | 53.55 | 54.07 | 53.23 | 53.64 | 5,732,268 | -0.29(-0.53%) |
Dec 15, 2022 | 55.72 | 55.84 | 53.74 | 53.93 | 1,440,738 | -2.58(-4.56%) |
Dec 14, 2022 | 55.39 | 56.99 | 55.39 | 56.50 | 1,833,366 | +0.96(+1.72%) |
Dec 13, 2022 | 57.23 | 57.96 | 55.37 | 55.55 | 2,091,756 | -0.16(-0.28%) |
Dec 12, 2022 | 54.03 | 55.71 | 53.58 | 55.70 | 1,856,326 | +1.63(+3.01%) |
Dec 09, 2022 | 54.19 | 54.52 | 53.91 | 54.07 | 1,526,931 | -0.35(-0.63%) |
Dec 08, 2022 | 55.45 | 55.70 | 54.15 | 54.42 | 1,530,321 | -0.87(-1.57%) |
Dec 07, 2022 | 54.49 | 55.49 | 54.32 | 55.29 | 1,659,437 | +0.44(+0.81%) |
Dec 06, 2022 | 54.80 | 55.22 | 54.03 | 54.84 | 1,500,837 | +0.02(+0.04%) |
Dec 05, 2022 | 55.53 | 55.80 | 54.46 | 54.82 | 1,443,260 | -1.16(-2.08%) |
Dec 02, 2022 | 55.07 | 56.67 | 54.78 | 55.99 | 1,455,016 | +0.48(+0.87%) |
Dec 01, 2022 | 54.49 | 55.77 | 53.73 | 55.51 | 2,010,792 | +0.91(+1.66%) |
Nov 30, 2022 | 53.71 | 54.78 | 53.17 | 54.60 | 2,839,606 | +0.63(+1.17%) |
Nov 29, 2022 | 54.04 | 54.61 | 53.38 | 53.97 | 1,030,290 | +0.25(+0.46%) |
Nov 28, 2022 | 53.27 | 54.94 | 52.97 | 53.72 | 1,803,140 | -0.07(-0.13%) |
Nov 25, 2022 | 53.26 | 53.88 | 52.95 | 53.79 | 380,644 | +0.59(+1.11%) |
Nov 23, 2022 | 52.74 | 53.47 | 52.43 | 53.20 | 986,429 | +0.40(+0.76%) |
Nov 22, 2022 | 53.54 | 53.98 | 52.35 | 52.80 | 1,802,895 | -0.44(-0.83%) |
Nov 21, 2022 | 53.81 | 54.37 | 53.11 | 53.24 | 1,799,657 | -0.67(-1.24%) |
Nov 18, 2022 | 53.45 | 54.04 | 52.61 | 53.91 | 2,119,776 | +1.20(+2.28%) |
Nov 17, 2022 | 52.42 | 52.84 | 51.14 | 52.71 | 1,581,548 | -0.39(-0.74%) |
Nov 16, 2022 | 54.95 | 55.10 | 52.79 | 53.10 | 2,683,494 | -2.67(-4.79%) |
Nov 15, 2022 | 55.02 | 56.54 | 54.73 | 55.77 | 3,683,444 | +1.81(+3.36%) |
Nov 14, 2022 | 52.94 | 55.20 | 52.76 | 53.96 | 2,951,088 | +1.07(+2.03%) |
Nov 11, 2022 | 52.84 | 54.67 | 52.32 | 52.89 | 4,915,619 | +0.95(+1.82%) |
Nov 10, 2022 | 48.27 | 52.02 | 47.96 | 51.94 | 3,822,511 | +5.15(+11.01%) |
Nov 09, 2022 | 47.57 | 48.86 | 46.67 | 46.79 | 1,308,519 | -1.27(-2.64%) |
Nov 08, 2022 | 48.98 | 48.98 | 47.39 | 48.06 | 2,105,714 | -0.64(-1.31%) |
Nov 07, 2022 | 47.66 | 49.09 | 47.32 | 48.70 | 1,579,274 | +1.16(+2.45%) |
Nov 04, 2022 | 47.40 | 47.78 | 46.66 | 47.54 | 1,090,521 | +0.45(+0.96%) |
Nov 03, 2022 | 45.92 | 47.59 | 45.39 | 47.08 | 1,591,881 | +0.49(+1.06%) |
Nov 02, 2022 | 47.77 | 48.91 | 46.59 | 46.59 | 1,813,984 | -1.47(-3.05%) |