Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 54.14 | 54.60 | 54.14 | 54.60 | 4,530 | +0.22(+0.41%) |
Jan 30, 2023 | 54.61 | 54.68 | 54.36 | 54.38 | 15,157 | -0.41(-0.74%) |
Jan 27, 2023 | 54.73 | 54.90 | 54.73 | 54.79 | 9,601 | -0.12(-0.22%) |
Jan 26, 2023 | 54.91 | 54.97 | 54.53 | 54.91 | 16,271 | +0.14(+0.26%) |
Jan 25, 2023 | 54.42 | 54.78 | 54.35 | 54.77 | 13,715 | +0.03(+0.05%) |
Jan 24, 2023 | 54.54 | 54.83 | 54.47 | 54.74 | 9,200 | -0.24(-0.44%) |
Jan 23, 2023 | 54.76 | 54.98 | 54.76 | 54.98 | 15,694 | +0.29(+0.53%) |
Jan 20, 2023 | 54.11 | 54.71 | 54.11 | 54.69 | 6,331 | +0.44(+0.80%) |
Jan 19, 2023 | 54.19 | 54.38 | 54.06 | 54.26 | 6,278 | -0.14(-0.25%) |
Jan 18, 2023 | 55.14 | 55.14 | 54.39 | 54.39 | 144,613 | -0.20(-0.37%) |
Jan 17, 2023 | 54.56 | 54.62 | 54.42 | 54.59 | 4,277 | +0.41(+0.75%) |
Jan 13, 2023 | 53.60 | 54.19 | 53.60 | 54.19 | 4,417 | +0.39(+0.72%) |
Jan 12, 2023 | 53.05 | 53.89 | 53.05 | 53.80 | 4,757 | +0.74(+1.39%) |
Jan 11, 2023 | 52.95 | 53.06 | 52.91 | 53.06 | 3,374 | +0.29(+0.55%) |
Jan 10, 2023 | 52.71 | 52.77 | 52.59 | 52.77 | 3,161 | -0.01(-0.02%) |
Jan 09, 2023 | 52.98 | 53.08 | 52.78 | 52.78 | 2,508 | +0.26(+0.50%) |
Jan 06, 2023 | 51.63 | 52.52 | 51.63 | 52.52 | 3,651 | +1.20(+2.34%) |
Jan 05, 2023 | 51.31 | 51.43 | 51.24 | 51.31 | 4,028 | -0.49(-0.96%) |
Jan 04, 2023 | 51.96 | 52.01 | 51.69 | 51.81 | 17,588 | +0.20(+0.39%) |
Jan 03, 2023 | 52.08 | 52.08 | 51.48 | 51.61 | 2,912 | +0.02(+0.04%) |
Dec 30, 2022 | 51.84 | 51.88 | 51.44 | 51.59 | 11,629 | -0.50(-0.97%) |
Dec 29, 2022 | 51.74 | 52.14 | 51.73 | 52.09 | 11,172 | +0.75(+1.46%) |
Dec 28, 2022 | 52.02 | 52.02 | 51.34 | 51.34 | 10,123 | -0.53(-1.03%) |
Dec 27, 2022 | 51.93 | 52.06 | 51.81 | 51.88 | 11,173 | +0.06(+0.11%) |
Dec 23, 2022 | 51.52 | 51.87 | 51.43 | 51.82 | 15,030 | +0.25(+0.49%) |
Dec 22, 2022 | 51.61 | 51.61 | 51.12 | 51.57 | 8,547 | -0.58(-1.11%) |
Dec 21, 2022 | 51.83 | 52.14 | 51.83 | 52.14 | 23,620 | +0.78(+1.51%) |
Dec 20, 2022 | 51.45 | 51.45 | 51.28 | 51.36 | 5,595 | +0.42(+0.83%) |
Dec 19, 2022 | 51.23 | 51.23 | 50.82 | 50.94 | 5,730 | -0.14(-0.28%) |
Dec 16, 2022 | 51.17 | 51.27 | 50.91 | 51.09 | 6,322 | -0.29(-0.56%) |
Dec 15, 2022 | 52.15 | 52.15 | 51.22 | 51.37 | 5,797 | -1.15(-2.19%) |
Dec 14, 2022 | 52.67 | 52.88 | 52.47 | 52.53 | 9,238 | +0.02(+0.04%) |
Dec 13, 2022 | 53.15 | 53.15 | 52.42 | 52.51 | 9,377 | +0.70(+1.35%) |
Dec 12, 2022 | 51.64 | 51.81 | 51.61 | 51.81 | 3,692 | +0.09(+0.17%) |
Dec 09, 2022 | 51.95 | 52.13 | 51.72 | 51.72 | 15,604 | +0.09(+0.17%) |
Dec 08, 2022 | 51.36 | 51.63 | 51.36 | 51.63 | 5,622 | +0.15(+0.30%) |
Dec 07, 2022 | 51.66 | 51.67 | 51.32 | 51.48 | 7,991 | +0.09(+0.17%) |
Dec 06, 2022 | 51.89 | 51.96 | 51.33 | 51.39 | 10,092 | -0.36(-0.69%) |
Dec 05, 2022 | 52.56 | 52.58 | 51.70 | 51.75 | 5,602 | -0.88(-1.67%) |
Dec 02, 2022 | 52.33 | 52.74 | 52.33 | 52.63 | 7,950 | -0.06(-0.12%) |
Dec 01, 2022 | 52.68 | 52.81 | 52.58 | 52.69 | 1,910 | +0.15(+0.29%) |
Nov 30, 2022 | 52.04 | 52.63 | 51.53 | 52.54 | 18,572 | +1.16(+2.26%) |
Nov 29, 2022 | 51.35 | 51.70 | 51.32 | 51.37 | 12,307 | +0.14(+0.28%) |
Nov 28, 2022 | 51.52 | 51.72 | 51.17 | 51.23 | 11,858 | -0.80(-1.53%) |
Nov 25, 2022 | 51.73 | 52.03 | 51.73 | 52.03 | 1,407 | +0.42(+0.82%) |
Nov 23, 2022 | 51.43 | 51.67 | 51.40 | 51.60 | 9,103 | +0.58(+1.13%) |
Nov 22, 2022 | 50.60 | 51.13 | 50.60 | 51.03 | 39,047 | +0.83(+1.65%) |
Nov 21, 2022 | 50.15 | 50.27 | 49.93 | 50.20 | 10,330 | -0.26(-0.51%) |
Nov 18, 2022 | 50.56 | 50.56 | 50.35 | 50.46 | 21,410 | +0.07(+0.13%) |
Nov 17, 2022 | 49.93 | 50.46 | 49.89 | 50.39 | 8,527 | -0.10(-0.19%) |
Nov 16, 2022 | 50.79 | 50.79 | 50.36 | 50.49 | 54,591 | -0.53(-1.04%) |
Nov 15, 2022 | 51.37 | 51.38 | 50.68 | 51.02 | 11,693 | +0.42(+0.84%) |
Nov 14, 2022 | 50.79 | 51.08 | 50.51 | 50.60 | 14,121 | -0.58(-1.13%) |
Nov 11, 2022 | 50.93 | 51.20 | 50.93 | 51.17 | 1,361 | +0.62(+1.24%) |
Nov 10, 2022 | 50.03 | 50.57 | 49.76 | 50.55 | 19,674 | +2.47(+5.13%) |
Nov 09, 2022 | 48.67 | 48.69 | 48.08 | 48.08 | 3,367 | -0.92(-1.88%) |
Nov 08, 2022 | 48.76 | 49.13 | 48.76 | 49.00 | 6,346 | +0.37(+0.77%) |
Nov 07, 2022 | 48.67 | 48.83 | 48.56 | 48.63 | 5,719 | +0.27(+0.56%) |
Nov 04, 2022 | 48.27 | 48.53 | 47.93 | 48.36 | 10,753 | +1.67(+3.57%) |
Nov 03, 2022 | 46.43 | 46.85 | 46.43 | 46.69 | 3,675 | -0.34(-0.73%) |
Nov 02, 2022 | 47.81 | 47.03 | 47.03 | 7,089 | -0.59(-1.23%) |