Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 57.11 | 57.46 | 56.91 | 57.44 | 3,157,778 | +0.20(+0.34%) |
Jan 30, 2023 | 57.35 | 57.63 | 57.24 | 57.24 | 3,461,737 | -0.34(-0.60%) |
Jan 27, 2023 | 57.37 | 57.67 | 57.29 | 57.59 | 3,441,961 | +0.16(+0.27%) |
Jan 26, 2023 | 57.52 | 57.58 | 57.03 | 57.43 | 2,278,822 | -0.12(-0.20%) |
Jan 25, 2023 | 57.13 | 57.59 | 57.05 | 57.55 | 3,031,187 | +0.69(+1.21%) |
Jan 24, 2023 | 56.60 | 57.01 | 56.37 | 56.86 | 3,123,701 | +0.38(+0.68%) |
Jan 23, 2023 | 56.17 | 56.59 | 56.07 | 56.48 | 4,297,711 | -0.16(-0.28%) |
Jan 20, 2023 | 55.92 | 56.64 | 55.82 | 56.64 | 4,552,262 | +0.64(+1.14%) |
Jan 19, 2023 | 55.99 | 56.14 | 55.80 | 56.00 | 5,572,165 | -0.03(-0.05%) |
Jan 18, 2023 | 56.76 | 56.86 | 56.01 | 56.03 | 4,265,200 | -0.08(-0.14%) |
Jan 17, 2023 | 55.91 | 56.15 | 55.86 | 56.11 | 9,108,886 | +0.53(+0.95%) |
Jan 13, 2023 | 55.19 | 55.60 | 55.15 | 55.58 | 5,131,823 | +0.23(+0.42%) |
Jan 12, 2023 | 54.89 | 55.34 | 54.32 | 55.34 | 4,361,082 | +1.30(+2.41%) |
Jan 11, 2023 | 54.00 | 54.07 | 53.80 | 54.04 | 4,235,257 | +0.43(+0.80%) |
Jan 10, 2023 | 53.55 | 53.67 | 53.27 | 53.61 | 2,342,405 | -0.13(-0.24%) |
Jan 09, 2023 | 53.85 | 54.22 | 53.71 | 53.74 | 3,377,944 | +0.12(+0.22%) |
Jan 06, 2023 | 52.73 | 53.68 | 52.45 | 53.62 | 4,742,713 | +1.31(+2.51%) |
Jan 05, 2023 | 52.29 | 52.57 | 52.15 | 52.31 | 4,014,745 | -0.71(-1.35%) |
Jan 04, 2023 | 53.53 | 53.59 | 52.89 | 53.02 | 8,159,179 | -0.53(-0.99%) |
Jan 03, 2023 | 53.90 | 54.15 | 53.43 | 53.55 | 4,905,674 | +0.25(+0.48%) |
Dec 30, 2022 | 53.43 | 53.59 | 53.22 | 53.30 | 4,357,572 | -0.42(-0.78%) |
Dec 29, 2022 | 53.47 | 53.87 | 53.44 | 53.72 | 2,906,631 | +0.98(+1.86%) |
Dec 28, 2022 | 53.47 | 53.60 | 52.74 | 52.74 | 2,731,978 | -0.64(-1.19%) |
Dec 27, 2022 | 53.43 | 53.61 | 53.26 | 53.38 | 1,999,237 | -0.24(-0.46%) |
Dec 23, 2022 | 53.43 | 53.69 | 53.29 | 53.62 | 2,107,055 | +0.04(+0.07%) |
Dec 22, 2022 | 53.76 | 53.78 | 53.16 | 53.58 | 3,982,188 | -0.16(-0.29%) |
Dec 21, 2022 | 53.83 | 54.09 | 53.67 | 53.74 | 4,597,107 | -0.08(-0.15%) |
Dec 20, 2022 | 53.87 | 54.38 | 53.70 | 53.82 | 6,411,340 | +0.75(+1.42%) |
Dec 19, 2022 | 53.34 | 53.46 | 52.95 | 53.06 | 3,253,621 | -0.34(-0.64%) |
Dec 16, 2022 | 53.09 | 53.50 | 52.99 | 53.41 | 3,822,312 | +0.04(+0.07%) |
Dec 15, 2022 | 54.01 | 54.11 | 53.15 | 53.37 | 4,714,051 | -1.33(-2.43%) |
Dec 14, 2022 | 54.98 | 55.27 | 54.31 | 54.70 | 5,968,267 | -0.05(-0.09%) |
Dec 13, 2022 | 55.43 | 55.43 | 54.62 | 54.75 | 6,212,945 | +0.78(+1.44%) |
Dec 12, 2022 | 53.89 | 54.02 | 53.70 | 53.97 | 3,239,396 | -0.01(-0.02%) |
Dec 09, 2022 | 54.08 | 54.39 | 53.97 | 53.98 | 2,443,332 | +0.17(+0.31%) |
Dec 08, 2022 | 53.57 | 53.87 | 53.41 | 53.81 | 2,430,800 | +0.33(+0.62%) |
Dec 07, 2022 | 53.53 | 53.69 | 53.35 | 53.48 | 3,604,978 | +0.16(+0.29%) |
Dec 06, 2022 | 53.63 | 53.79 | 53.09 | 53.32 | 4,520,852 | -0.17(-0.31%) |
Dec 05, 2022 | 53.93 | 54.18 | 53.32 | 53.49 | 6,030,315 | -1.14(-2.09%) |
Dec 02, 2022 | 54.09 | 54.83 | 54.08 | 54.63 | 10,644,633 | -0.24(-0.44%) |
Dec 01, 2022 | 54.95 | 55.04 | 54.49 | 54.88 | 4,501,940 | +0.37(+0.68%) |
Nov 30, 2022 | 53.79 | 54.72 | 53.46 | 54.51 | 8,154,568 | +0.60(+1.11%) |
Nov 29, 2022 | 53.92 | 54.23 | 53.88 | 53.91 | 2,460,883 | -0.33(-0.61%) |
Nov 28, 2022 | 54.48 | 54.70 | 54.18 | 54.24 | 2,844,692 | -0.42(-0.77%) |
Nov 25, 2022 | 54.54 | 54.75 | 54.50 | 54.66 | 1,997,331 | +0.37(+0.68%) |
Nov 23, 2022 | 53.84 | 54.45 | 53.78 | 54.29 | 3,762,404 | +0.62(+1.15%) |
Nov 22, 2022 | 53.22 | 53.68 | 53.18 | 53.68 | 2,794,296 | +1.12(+2.14%) |
Nov 21, 2022 | 52.62 | 52.77 | 52.45 | 52.55 | 2,015,205 | -0.43(-0.81%) |
Nov 18, 2022 | 53.21 | 53.22 | 52.88 | 52.98 | 1,953,558 | -0.02(-0.04%) |
Nov 17, 2022 | 52.56 | 53.05 | 52.56 | 53.00 | 3,067,747 | -0.10(-0.18%) |
Nov 16, 2022 | 53.24 | 53.33 | 52.94 | 53.10 | 3,416,188 | -0.19(-0.35%) |
Nov 15, 2022 | 53.73 | 53.76 | 53.12 | 53.29 | 3,439,960 | +0.35(+0.66%) |
Nov 14, 2022 | 52.89 | 53.26 | 52.78 | 52.93 | 3,838,215 | -0.73(-1.37%) |
Nov 11, 2022 | 53.27 | 53.73 | 53.06 | 53.67 | 6,523,807 | +1.05(+1.99%) |
Nov 10, 2022 | 51.74 | 52.65 | 51.59 | 52.62 | 6,533,207 | +2.78(+5.59%) |
Nov 09, 2022 | 50.14 | 50.48 | 49.75 | 49.84 | 3,966,912 | -0.86(-1.70%) |
Nov 08, 2022 | 50.49 | 50.98 | 50.42 | 50.70 | 4,519,912 | +0.72(+1.45%) |
Nov 07, 2022 | 50.02 | 50.10 | 49.78 | 49.97 | 2,972,890 | +0.28(+0.57%) |
Nov 04, 2022 | 49.31 | 49.77 | 49.11 | 49.69 | 4,705,261 | +0.95(+1.94%) |
Nov 03, 2022 | 48.63 | 48.96 | 48.51 | 48.74 | 3,654,081 | -0.14(-0.28%) |
Nov 02, 2022 | 49.55 | 48.82 | 48.88 | 5,641,699 | -0.32(-0.66%) |