Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 56.77 | 58.63 | 56.69 | 58.60 | 2,334,880 | +2.95(+5.31%) |
Jan 30, 2023 | 55.94 | 56.77 | 55.60 | 55.64 | 1,081,374 | -0.89(-1.57%) |
Jan 27, 2023 | 56.18 | 56.81 | 56.01 | 56.53 | 649,524 | +0.23(+0.40%) |
Jan 26, 2023 | 56.14 | 56.90 | 55.50 | 56.30 | 885,495 | +0.52(+0.94%) |
Jan 25, 2023 | 54.87 | 56.12 | 54.73 | 55.78 | 1,018,776 | +0.27(+0.48%) |
Jan 24, 2023 | 62.24 | 62.24 | 53.89 | 55.51 | 1,173,334 | +0.32(+0.57%) |
Jan 23, 2023 | 54.73 | 55.58 | 54.54 | 55.20 | 957,376 | +0.18(+0.32%) |
Jan 20, 2023 | 54.55 | 55.07 | 53.80 | 55.02 | 1,144,347 | +0.76(+1.40%) |
Jan 19, 2023 | 55.24 | 55.38 | 53.88 | 54.26 | 1,517,292 | -1.19(-2.15%) |
Jan 18, 2023 | 55.63 | 56.77 | 55.29 | 55.46 | 1,496,540 | +0.21(+0.37%) |
Jan 17, 2023 | 55.11 | 55.56 | 54.92 | 55.25 | 1,057,881 | -0.04(-0.07%) |
Jan 13, 2023 | 54.24 | 55.47 | 54.24 | 55.29 | 1,070,610 | +0.12(+0.21%) |
Jan 12, 2023 | 54.85 | 55.48 | 53.54 | 55.17 | 1,501,495 | +0.55(+1.01%) |
Jan 11, 2023 | 54.83 | 54.96 | 54.20 | 54.62 | 1,853,884 | +1.52(+2.86%) |
Jan 10, 2023 | 52.24 | 53.20 | 52.24 | 53.10 | 1,713,534 | +0.51(+0.97%) |
Jan 09, 2023 | 52.71 | 53.58 | 52.38 | 52.59 | 2,356,278 | +0.28(+0.53%) |
Jan 06, 2023 | 51.83 | 52.89 | 51.78 | 52.31 | 1,464,459 | +0.96(+1.86%) |
Jan 05, 2023 | 50.23 | 51.48 | 49.94 | 51.36 | 1,280,659 | +0.46(+0.91%) |
Jan 04, 2023 | 50.44 | 51.11 | 50.14 | 50.89 | 1,616,166 | +1.27(+2.55%) |
Jan 03, 2023 | 49.85 | 49.91 | 48.93 | 49.63 | 1,187,238 | +0.65(+1.32%) |
Dec 30, 2022 | 49.09 | 49.25 | 48.71 | 48.98 | 1,175,474 | -0.48(-0.97%) |
Dec 29, 2022 | 48.47 | 49.72 | 48.10 | 49.46 | 1,013,766 | +1.01(+2.09%) |
Dec 28, 2022 | 49.72 | 49.86 | 48.38 | 48.45 | 1,022,023 | -1.18(-2.37%) |
Dec 27, 2022 | 49.58 | 50.10 | 49.36 | 49.63 | 877,293 | -0.22(-0.43%) |
Dec 23, 2022 | 49.69 | 50.10 | 49.35 | 49.84 | 885,328 | -0.17(-0.33%) |
Dec 22, 2022 | 49.74 | 50.04 | 48.94 | 50.01 | 1,434,491 | -0.40(-0.80%) |
Dec 21, 2022 | 49.94 | 50.81 | 49.86 | 50.41 | 1,240,629 | +1.30(+2.64%) |
Dec 20, 2022 | 48.61 | 49.36 | 48.52 | 49.12 | 1,188,926 | -0.05(-0.10%) |
Dec 19, 2022 | 49.32 | 49.72 | 48.85 | 49.17 | 1,649,190 | -0.43(-0.87%) |
Dec 16, 2022 | 49.64 | 50.08 | 49.03 | 49.60 | 2,392,653 | -0.77(-1.52%) |
Dec 15, 2022 | 48.60 | 50.71 | 48.26 | 50.36 | 2,385,510 | +0.53(+1.06%) |
Dec 14, 2022 | 49.90 | 50.59 | 49.15 | 49.83 | 1,432,019 | +0.20(+0.40%) |
Dec 13, 2022 | 51.46 | 52.02 | 49.47 | 49.64 | 2,243,703 | +1.13(+2.33%) |
Dec 12, 2022 | 47.95 | 48.60 | 47.65 | 48.51 | 1,368,641 | +0.71(+1.48%) |
Dec 09, 2022 | 47.90 | 48.69 | 47.78 | 47.80 | 1,023,042 | -0.73(-1.50%) |
Dec 08, 2022 | 48.27 | 49.32 | 47.75 | 48.53 | 2,161,442 | -0.04(-0.08%) |
Dec 07, 2022 | 46.47 | 48.87 | 45.84 | 48.57 | 4,561,942 | +3.49(+7.75%) |
Dec 06, 2022 | 46.16 | 46.24 | 44.62 | 45.08 | 2,319,265 | -0.90(-1.96%) |
Dec 05, 2022 | 46.07 | 46.52 | 45.81 | 45.98 | 1,475,933 | -1.01(-2.15%) |
Dec 02, 2022 | 46.30 | 47.67 | 46.14 | 46.99 | 1,385,346 | -0.45(-0.95%) |
Dec 01, 2022 | 47.58 | 48.83 | 47.21 | 47.44 | 1,627,061 | +0.43(+0.92%) |
Nov 30, 2022 | 46.05 | 47.08 | 45.15 | 47.01 | 1,502,868 | +0.70(+1.50%) |
Nov 29, 2022 | 44.94 | 46.35 | 44.94 | 46.31 | 1,527,491 | +1.11(+2.45%) |
Nov 28, 2022 | 45.62 | 46.11 | 44.87 | 45.20 | 972,303 | -0.74(-1.60%) |
Nov 25, 2022 | 45.84 | 46.19 | 45.71 | 45.94 | 557,420 | -0.35(-0.76%) |
Nov 23, 2022 | 44.88 | 46.55 | 44.54 | 46.29 | 1,246,466 | +1.16(+2.57%) |
Nov 22, 2022 | 45.35 | 45.53 | 44.56 | 45.13 | 1,801,585 | +0.94(+2.13%) |
Nov 21, 2022 | 44.59 | 44.60 | 43.66 | 44.19 | 821,668 | -0.47(-1.05%) |
Nov 18, 2022 | 45.16 | 45.35 | 44.01 | 44.66 | 646,896 | +0.25(+0.55%) |
Nov 17, 2022 | 44.01 | 44.43 | 42.99 | 44.42 | 977,626 | -0.66(-1.46%) |
Nov 16, 2022 | 45.15 | 45.41 | 44.61 | 45.08 | 936,237 | -0.29(-0.65%) |
Nov 15, 2022 | 45.87 | 46.36 | 44.43 | 45.37 | 1,569,580 | +0.85(+1.92%) |
Nov 14, 2022 | 45.63 | 45.65 | 44.45 | 44.52 | 1,092,427 | -1.59(-3.45%) |
Nov 11, 2022 | 45.63 | 46.24 | 45.15 | 46.11 | 1,907,623 | +0.46(+1.01%) |
Nov 10, 2022 | 43.67 | 46.48 | 43.67 | 45.65 | 2,447,804 | +4.53(+11.03%) |
Nov 09, 2022 | 41.25 | 42.57 | 40.77 | 41.11 | 1,860,584 | -0.49(-1.18%) |
Nov 08, 2022 | 42.19 | 42.29 | 41.00 | 41.60 | 1,295,334 | -0.34(-0.82%) |
Nov 07, 2022 | 42.32 | 42.66 | 40.90 | 41.95 | 1,085,692 | -0.07(-0.16%) |
Nov 04, 2022 | 41.49 | 42.22 | 40.83 | 42.01 | 1,278,479 | +1.31(+3.23%) |
Nov 03, 2022 | 40.63 | 41.43 | 39.81 | 40.70 | 1,332,879 | -0.75(-1.80%) |
Nov 02, 2022 | 42.69 | 41.43 | 41.45 | 1,336,538 | -1.47(-3.43%) |