Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 55.77 | 58.57 | 55.50 | 58.15 | 3,055,876 | +1.64(+2.91%) |
Jan 30, 2023 | 58.01 | 58.30 | 56.14 | 56.50 | 3,213,782 | -1.66(-2.86%) |
Jan 27, 2023 | 58.06 | 61.62 | 57.73 | 58.17 | 4,836,842 | +1.36(+2.39%) |
Jan 26, 2023 | 56.60 | 56.96 | 55.15 | 56.81 | 2,664,575 | +0.34(+0.61%) |
Jan 25, 2023 | 55.81 | 56.80 | 55.49 | 56.46 | 1,852,407 | +0.09(+0.16%) |
Jan 24, 2023 | 55.51 | 56.87 | 55.51 | 56.37 | 1,343,028 | -0.05(-0.09%) |
Jan 23, 2023 | 55.76 | 57.03 | 55.67 | 56.42 | 2,053,885 | +0.88(+1.58%) |
Jan 20, 2023 | 55.25 | 55.58 | 54.70 | 55.55 | 1,073,514 | +0.82(+1.49%) |
Jan 19, 2023 | 55.02 | 55.20 | 54.02 | 54.73 | 1,446,469 | -0.56(-1.01%) |
Jan 18, 2023 | 55.53 | 57.17 | 55.27 | 55.29 | 2,207,372 | -0.09(-0.16%) |
Jan 17, 2023 | 54.65 | 55.75 | 54.42 | 55.38 | 2,435,595 | +1.13(+2.09%) |
Jan 13, 2023 | 54.42 | 54.73 | 54.01 | 54.25 | 2,741,978 | -0.63(-1.15%) |
Jan 12, 2023 | 55.31 | 55.39 | 54.66 | 54.88 | 1,485,929 | -0.35(-0.64%) |
Jan 11, 2023 | 55.21 | 55.75 | 54.54 | 55.23 | 1,567,124 | +0.82(+1.50%) |
Jan 10, 2023 | 54.91 | 54.98 | 54.01 | 54.42 | 1,548,996 | -0.64(-1.16%) |
Jan 09, 2023 | 54.18 | 56.18 | 53.95 | 55.06 | 1,506,096 | +0.51(+0.94%) |
Jan 06, 2023 | 53.37 | 54.97 | 53.14 | 54.55 | 1,370,810 | +1.52(+2.88%) |
Jan 05, 2023 | 53.13 | 53.30 | 52.31 | 53.02 | 1,424,472 | -0.45(-0.85%) |
Jan 04, 2023 | 52.68 | 54.28 | 52.18 | 53.47 | 2,468,231 | +1.28(+2.45%) |
Jan 03, 2023 | 51.97 | 52.42 | 51.27 | 52.19 | 1,836,813 | +0.63(+1.22%) |
Dec 30, 2022 | 51.35 | 52.01 | 51.04 | 51.56 | 1,384,929 | -0.11(-0.21%) |
Dec 29, 2022 | 50.90 | 52.23 | 50.90 | 51.67 | 948,803 | +1.06(+2.10%) |
Dec 28, 2022 | 51.49 | 51.82 | 50.43 | 50.61 | 913,263 | -1.08(-2.09%) |
Dec 27, 2022 | 51.45 | 52.05 | 51.21 | 51.69 | 735,823 | +0.17(+0.32%) |
Dec 23, 2022 | 50.80 | 51.64 | 50.68 | 51.52 | 832,319 | +0.61(+1.20%) |
Dec 22, 2022 | 50.88 | 51.16 | 49.67 | 50.91 | 1,291,072 | -0.37(-0.73%) |
Dec 21, 2022 | 50.66 | 51.56 | 50.04 | 51.29 | 1,789,335 | +1.03(+2.06%) |
Dec 20, 2022 | 51.17 | 51.43 | 50.17 | 50.26 | 2,418,644 | -1.26(-2.44%) |
Dec 19, 2022 | 53.50 | 53.56 | 51.43 | 51.51 | 2,936,869 | -1.95(-3.64%) |
Dec 16, 2022 | 53.37 | 53.90 | 53.05 | 53.46 | 5,751,297 | -0.29(-0.53%) |
Dec 15, 2022 | 55.54 | 55.66 | 53.56 | 53.75 | 1,445,520 | -2.57(-4.56%) |
Dec 14, 2022 | 55.20 | 56.80 | 55.20 | 56.32 | 1,839,452 | +0.95(+1.72%) |
Dec 13, 2022 | 57.04 | 57.77 | 55.18 | 55.36 | 2,098,699 | -0.16(-0.28%) |
Dec 12, 2022 | 53.85 | 55.53 | 53.40 | 55.52 | 1,862,488 | +1.62(+3.01%) |
Dec 09, 2022 | 54.01 | 54.34 | 53.73 | 53.90 | 1,531,999 | -0.34(-0.63%) |
Dec 08, 2022 | 55.26 | 55.52 | 53.97 | 54.24 | 1,535,401 | -0.87(-1.57%) |
Dec 07, 2022 | 54.31 | 55.30 | 54.14 | 55.11 | 1,664,946 | +0.44(+0.81%) |
Dec 06, 2022 | 54.61 | 55.04 | 53.85 | 54.66 | 1,505,819 | +0.02(+0.04%) |
Dec 05, 2022 | 55.34 | 55.62 | 54.28 | 54.64 | 1,448,051 | -1.16(-2.08%) |
Dec 02, 2022 | 54.89 | 56.48 | 54.59 | 55.80 | 1,459,846 | +0.48(+0.87%) |
Dec 01, 2022 | 54.31 | 55.59 | 53.55 | 55.32 | 2,017,467 | +0.90(+1.66%) |
Nov 30, 2022 | 53.54 | 54.60 | 53.00 | 54.42 | 2,849,033 | +0.63(+1.17%) |
Nov 29, 2022 | 53.86 | 54.43 | 53.20 | 53.79 | 1,033,711 | +0.25(+0.46%) |
Nov 28, 2022 | 53.09 | 54.76 | 52.80 | 53.55 | 1,809,126 | -0.07(-0.13%) |
Nov 25, 2022 | 53.08 | 53.70 | 52.78 | 53.61 | 381,907 | +0.59(+1.11%) |
Nov 23, 2022 | 52.56 | 53.29 | 52.26 | 53.02 | 989,704 | +0.40(+0.76%) |
Nov 22, 2022 | 53.36 | 53.80 | 52.18 | 52.62 | 1,808,880 | -0.44(-0.83%) |
Nov 21, 2022 | 53.63 | 54.19 | 52.94 | 53.06 | 1,805,631 | -0.67(-1.24%) |
Nov 18, 2022 | 53.27 | 53.86 | 52.44 | 53.73 | 2,126,813 | +1.20(+2.28%) |
Nov 17, 2022 | 52.25 | 52.66 | 50.97 | 52.53 | 1,586,799 | -0.39(-0.74%) |
Nov 16, 2022 | 54.77 | 54.92 | 52.61 | 52.93 | 2,692,402 | -2.66(-4.79%) |
Nov 15, 2022 | 54.84 | 56.35 | 54.55 | 55.59 | 3,695,672 | +1.81(+3.36%) |
Nov 14, 2022 | 52.76 | 55.02 | 52.58 | 53.78 | 2,960,884 | +1.07(+2.03%) |
Nov 11, 2022 | 52.66 | 54.49 | 52.15 | 52.71 | 4,931,937 | +0.94(+1.82%) |
Nov 10, 2022 | 48.11 | 51.85 | 47.80 | 51.77 | 3,835,200 | +5.13(+11.01%) |
Nov 09, 2022 | 47.41 | 48.70 | 46.52 | 46.63 | 1,312,863 | -1.27(-2.64%) |
Nov 08, 2022 | 48.82 | 48.82 | 47.24 | 47.90 | 2,112,704 | -0.64(-1.31%) |
Nov 07, 2022 | 47.50 | 48.93 | 47.16 | 48.54 | 1,584,517 | +1.16(+2.44%) |
Nov 04, 2022 | 47.24 | 47.63 | 46.51 | 47.38 | 1,094,141 | +0.45(+0.96%) |
Nov 03, 2022 | 45.77 | 47.43 | 45.24 | 46.93 | 1,597,166 | +0.49(+1.06%) |
Nov 02, 2022 | 47.62 | 48.74 | 46.44 | 46.44 | 1,820,006 | -1.46(-3.05%) |