Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 53.46 | 54.76 | 53.31 | 54.76 | 569,879 | +1.30(+2.43%) |
Jan 30, 2023 | 53.25 | 54.61 | 52.88 | 53.46 | 619,263 | -0.51(-0.94%) |
Jan 27, 2023 | 53.75 | 54.35 | 53.16 | 53.97 | 526,809 | +0.24(+0.45%) |
Jan 26, 2023 | 54.79 | 55.07 | 53.15 | 53.73 | 716,357 | -0.54(-1.00%) |
Jan 25, 2023 | 53.03 | 54.29 | 52.41 | 54.27 | 671,086 | +0.80(+1.50%) |
Jan 24, 2023 | 53.62 | 53.90 | 52.88 | 53.47 | 525,587 | -0.43(-0.80%) |
Jan 23, 2023 | 53.57 | 54.12 | 52.93 | 53.90 | 885,863 | +0.64(+1.20%) |
Jan 20, 2023 | 51.51 | 53.32 | 51.15 | 53.26 | 708,055 | +1.89(+3.68%) |
Jan 19, 2023 | 52.86 | 52.90 | 51.19 | 51.37 | 730,446 | -1.63(-3.08%) |
Jan 18, 2023 | 53.40 | 54.59 | 52.77 | 53.00 | 1,138,757 | -0.40(-0.75%) |
Jan 17, 2023 | 53.14 | 54.22 | 52.43 | 53.40 | 785,441 | -0.50(-0.93%) |
Jan 13, 2023 | 51.76 | 54.99 | 51.51 | 53.90 | 1,433,705 | +1.91(+3.67%) |
Jan 12, 2023 | 52.45 | 52.73 | 51.50 | 51.99 | 775,527 | +0.05(+0.10%) |
Jan 11, 2023 | 51.57 | 52.27 | 50.69 | 51.94 | 779,313 | +0.56(+1.09%) |
Jan 10, 2023 | 50.84 | 51.44 | 50.12 | 51.38 | 600,290 | +1.00(+1.98%) |
Jan 09, 2023 | 52.34 | 52.74 | 50.35 | 50.38 | 1,182,239 | -1.67(-3.21%) |
Jan 06, 2023 | 49.59 | 52.52 | 49.24 | 52.05 | 1,557,948 | +3.08(+6.29%) |
Jan 05, 2023 | 48.26 | 49.25 | 47.79 | 48.97 | 788,339 | -0.01(-0.02%) |
Jan 04, 2023 | 47.02 | 49.06 | 46.25 | 48.98 | 1,147,520 | +2.21(+4.73%) |
Jan 03, 2023 | 47.31 | 47.84 | 46.34 | 46.77 | 1,005,794 | -0.06(-0.13%) |
Dec 30, 2022 | 46.13 | 47.32 | 46.13 | 46.83 | 1,057,258 | -0.10(-0.21%) |
Dec 29, 2022 | 46.50 | 47.64 | 46.32 | 46.93 | 934,135 | +0.81(+1.76%) |
Dec 28, 2022 | 46.05 | 47.04 | 45.76 | 46.12 | 864,411 | -0.08(-0.17%) |
Dec 27, 2022 | 46.29 | 46.97 | 45.78 | 46.20 | 677,060 | -0.17(-0.37%) |
Dec 23, 2022 | 45.07 | 46.58 | 44.72 | 46.37 | 728,428 | +0.84(+1.84%) |
Dec 22, 2022 | 45.93 | 45.96 | 44.78 | 45.53 | 1,159,064 | -1.21(-2.59%) |
Dec 21, 2022 | 47.37 | 47.84 | 46.19 | 46.74 | 1,344,105 | +0.12(+0.26%) |
Dec 20, 2022 | 46.57 | 46.93 | 45.81 | 46.62 | 1,271,877 | -0.14(-0.30%) |
Dec 19, 2022 | 50.42 | 50.42 | 46.43 | 46.76 | 1,907,551 | -3.41(-6.80%) |
Dec 16, 2022 | 50.37 | 50.80 | 49.62 | 50.17 | 1,479,733 | -0.59(-1.16%) |
Dec 15, 2022 | 50.64 | 51.51 | 50.13 | 50.76 | 1,408,944 | -0.49(-0.96%) |
Dec 14, 2022 | 52.37 | 52.92 | 50.28 | 51.25 | 1,060,484 | -0.93(-1.78%) |
Dec 13, 2022 | 54.39 | 55.41 | 50.83 | 52.18 | 1,168,918 | -0.55(-1.04%) |
Dec 12, 2022 | 51.37 | 53.65 | 51.10 | 52.73 | 1,276,297 | +1.43(+2.79%) |
Dec 09, 2022 | 52.02 | 52.45 | 50.94 | 51.30 | 2,104,728 | -0.81(-1.55%) |
Dec 08, 2022 | 47.00 | 52.16 | 46.78 | 52.11 | 4,002,671 | +4.45(+9.34%) |
Dec 07, 2022 | 54.00 | 54.00 | 46.44 | 47.66 | 7,453,044 | -10.09(-17.47%) |
Dec 06, 2022 | 57.09 | 57.91 | 55.16 | 57.75 | 2,240,500 | +0.42(+0.73%) |
Dec 05, 2022 | 60.40 | 60.75 | 57.08 | 57.33 | 1,477,201 | -3.14(-5.19%) |
Dec 02, 2022 | 59.87 | 60.49 | 59.43 | 60.47 | 1,025,840 | +0.02(+0.03%) |
Dec 01, 2022 | 60.38 | 60.79 | 58.15 | 60.45 | 1,608,189 | -0.45(-0.74%) |
Nov 30, 2022 | 60.31 | 61.20 | 58.70 | 60.90 | 1,119,424 | +0.57(+0.94%) |
Nov 29, 2022 | 62.82 | 62.82 | 60.28 | 60.33 | 1,020,706 | -1.89(-3.04%) |
Nov 28, 2022 | 60.18 | 62.77 | 59.91 | 62.22 | 1,398,023 | +2.07(+3.44%) |
Nov 25, 2022 | 60.39 | 60.91 | 59.66 | 60.15 | 350,984 | -0.60(-0.99%) |
Nov 23, 2022 | 59.04 | 61.53 | 59.04 | 60.75 | 1,043,872 | +1.41(+2.38%) |
Nov 22, 2022 | 58.14 | 60.77 | 58.09 | 59.34 | 1,359,312 | +1.80(+3.13%) |
Nov 21, 2022 | 55.68 | 57.71 | 54.96 | 57.54 | 1,000,924 | +1.59(+2.84%) |
Nov 18, 2022 | 55.63 | 57.98 | 55.11 | 55.95 | 1,102,070 | +1.53(+2.81%) |
Nov 17, 2022 | 51.52 | 54.43 | 51.14 | 54.42 | 1,295,562 | +2.20(+4.21%) |
Nov 16, 2022 | 53.85 | 53.85 | 51.50 | 52.22 | 2,089,953 | -4.84(-8.48%) |
Nov 15, 2022 | 57.49 | 58.19 | 56.13 | 57.06 | 719,976 | +1.51(+2.72%) |
Nov 14, 2022 | 57.47 | 57.47 | 55.47 | 55.55 | 1,208,938 | -2.15(-3.73%) |
Nov 11, 2022 | 55.50 | 58.00 | 54.75 | 57.70 | 973,675 | +2.73(+4.97%) |
Nov 10, 2022 | 53.08 | 55.20 | 52.61 | 54.97 | 1,042,564 | +4.01(+7.87%) |
Nov 09, 2022 | 53.98 | 54.08 | 50.76 | 50.96 | 1,260,669 | -3.35(-6.17%) |
Nov 08, 2022 | 53.93 | 56.26 | 52.75 | 54.31 | 1,157,547 | +0.95(+1.78%) |
Nov 07, 2022 | 52.58 | 53.73 | 51.88 | 53.36 | 1,181,197 | +1.12(+2.14%) |
Nov 04, 2022 | 53.20 | 53.62 | 51.32 | 52.24 | 1,429,582 | -0.35(-0.67%) |
Nov 03, 2022 | 52.94 | 54.27 | 52.55 | 52.59 | 1,016,854 | -1.23(-2.29%) |
Nov 02, 2022 | 56.06 | 56.18 | 53.82 | 53.82 | 842,956 | -2.27(-4.05%) |