Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 53.33 | 55.06 | 53.11 | 55.06 | 973,696 | +2.02(+3.81%) |
Jan 30, 2023 | 53.11 | 53.50 | 52.93 | 53.04 | 199,854 | -0.27(-0.50%) |
Jan 27, 2023 | 52.60 | 53.60 | 52.55 | 53.31 | 233,157 | +0.71(+1.34%) |
Jan 26, 2023 | 52.85 | 53.19 | 52.13 | 52.60 | 297,325 | +0.03(+0.05%) |
Jan 25, 2023 | 56.24 | 57.36 | 52.55 | 52.57 | 342,699 | -4.72(-8.24%) |
Jan 24, 2023 | 58.20 | 59.14 | 57.21 | 57.30 | 163,075 | -0.78(-1.35%) |
Jan 23, 2023 | 58.08 | 58.77 | 57.73 | 58.08 | 161,315 | -0.07(-0.11%) |
Jan 20, 2023 | 57.63 | 58.26 | 57.13 | 58.15 | 411,430 | +0.89(+1.55%) |
Jan 19, 2023 | 57.25 | 57.72 | 56.82 | 57.26 | 238,240 | -0.51(-0.88%) |
Jan 18, 2023 | 59.67 | 59.67 | 57.21 | 57.76 | 264,667 | -2.23(-3.72%) |
Jan 17, 2023 | 61.25 | 61.25 | 59.93 | 60.00 | 155,441 | -1.31(-2.13%) |
Jan 13, 2023 | 61.00 | 61.89 | 60.46 | 61.30 | 372,223 | -0.13(-0.22%) |
Jan 12, 2023 | 61.25 | 61.89 | 61.25 | 61.44 | 133,551 | +0.30(+0.48%) |
Jan 11, 2023 | 61.03 | 61.60 | 60.37 | 61.14 | 164,965 | +0.02(+0.03%) |
Jan 10, 2023 | 60.46 | 61.48 | 60.27 | 61.12 | 213,204 | +0.64(+1.06%) |
Jan 09, 2023 | 60.91 | 61.42 | 60.11 | 60.48 | 144,656 | -0.41(-0.67%) |
Jan 06, 2023 | 59.41 | 61.11 | 59.26 | 60.89 | 135,334 | +1.96(+3.32%) |
Jan 05, 2023 | 59.27 | 59.27 | 58.32 | 58.94 | 129,968 | -0.29(-0.48%) |
Jan 04, 2023 | 59.91 | 60.28 | 58.94 | 59.22 | 245,019 | -0.16(-0.27%) |
Jan 03, 2023 | 60.02 | 60.51 | 59.16 | 59.39 | 279,851 | -0.68(-1.13%) |
Dec 30, 2022 | 60.04 | 60.25 | 59.52 | 60.06 | 154,668 | -0.21(-0.35%) |
Dec 29, 2022 | 59.39 | 60.49 | 59.17 | 60.27 | 186,973 | +1.39(+2.37%) |
Dec 28, 2022 | 59.81 | 59.81 | 58.87 | 58.88 | 119,313 | -0.68(-1.14%) |
Dec 27, 2022 | 59.26 | 59.87 | 59.21 | 59.56 | 107,614 | +0.13(+0.22%) |
Dec 23, 2022 | 58.66 | 59.62 | 58.66 | 59.42 | 104,827 | +0.62(+1.05%) |
Dec 22, 2022 | 58.68 | 58.83 | 57.69 | 58.80 | 158,766 | -0.15(-0.26%) |
Dec 21, 2022 | 58.58 | 59.31 | 58.48 | 58.96 | 239,625 | +0.73(+1.25%) |
Dec 20, 2022 | 58.04 | 58.69 | 57.83 | 58.23 | 254,420 | +0.65(+1.13%) |
Dec 19, 2022 | 57.03 | 57.75 | 57.03 | 57.58 | 244,107 | +0.41(+0.72%) |
Dec 16, 2022 | 55.61 | 57.22 | 55.61 | 57.17 | 672,509 | +0.94(+1.66%) |
Dec 15, 2022 | 56.51 | 56.93 | 55.73 | 56.24 | 222,150 | -0.79(-1.39%) |
Dec 14, 2022 | 58.30 | 58.59 | 56.98 | 57.03 | 228,796 | -1.35(-2.30%) |
Dec 13, 2022 | 59.27 | 60.28 | 58.20 | 58.38 | 330,535 | -0.31(-0.53%) |
Dec 12, 2022 | 58.81 | 59.15 | 58.22 | 58.69 | 247,437 | +0.12(+0.21%) |
Dec 09, 2022 | 58.50 | 58.87 | 58.35 | 58.56 | 139,616 | -0.29(-0.50%) |
Dec 08, 2022 | 59.05 | 59.23 | 58.47 | 58.86 | 113,403 | +0.10(+0.18%) |
Dec 07, 2022 | 58.80 | 59.50 | 58.60 | 58.75 | 106,279 | -0.31(-0.53%) |
Dec 06, 2022 | 59.20 | 59.42 | 58.58 | 59.07 | 161,873 | -0.11(-0.19%) |
Dec 05, 2022 | 61.11 | 61.31 | 58.78 | 59.18 | 210,875 | -2.59(-4.19%) |
Dec 02, 2022 | 61.04 | 61.83 | 60.96 | 61.77 | 106,269 | +0.27(+0.45%) |
Dec 01, 2022 | 61.96 | 61.96 | 60.78 | 61.49 | 160,966 | -0.22(-0.35%) |
Nov 30, 2022 | 60.30 | 61.79 | 59.61 | 61.71 | 314,916 | +1.27(+2.10%) |
Nov 29, 2022 | 60.28 | 60.82 | 60.15 | 60.44 | 99,996 | -0.05(-0.08%) |
Nov 28, 2022 | 61.70 | 61.70 | 60.19 | 60.49 | 138,041 | -1.28(-2.07%) |
Nov 25, 2022 | 61.71 | 62.03 | 61.44 | 61.77 | 60,957 | +0.47(+0.77%) |
Nov 23, 2022 | 61.25 | 61.84 | 61.10 | 61.29 | 123,215 | -0.08(-0.12%) |
Nov 22, 2022 | 61.39 | 61.71 | 60.86 | 61.37 | 159,745 | +0.36(+0.59%) |
Nov 21, 2022 | 60.81 | 61.05 | 60.65 | 61.01 | 127,549 | +0.42(+0.69%) |
Nov 18, 2022 | 61.36 | 61.43 | 60.44 | 60.59 | 172,362 | +0.27(+0.44%) |
Nov 17, 2022 | 60.65 | 60.87 | 59.92 | 60.33 | 141,456 | -0.60(-0.98%) |
Nov 16, 2022 | 62.09 | 62.09 | 60.80 | 60.92 | 142,615 | -1.01(-1.64%) |
Nov 15, 2022 | 61.46 | 62.46 | 61.34 | 61.94 | 178,622 | +0.96(+1.57%) |
Nov 14, 2022 | 61.83 | 62.11 | 60.98 | 60.98 | 153,352 | -0.89(-1.44%) |
Nov 11, 2022 | 61.90 | 61.96 | 60.97 | 61.87 | 274,806 | +0.22(+0.35%) |
Nov 10, 2022 | 60.21 | 61.91 | 60.16 | 61.65 | 253,691 | +2.61(+4.43%) |
Nov 09, 2022 | 59.23 | 59.41 | 58.65 | 59.04 | 145,205 | -0.20(-0.34%) |
Nov 08, 2022 | 59.84 | 60.22 | 59.06 | 59.24 | 163,230 | -0.61(-1.01%) |
Nov 07, 2022 | 60.35 | 60.87 | 59.71 | 59.84 | 165,919 | -0.49(-0.82%) |
Nov 04, 2022 | 59.08 | 60.35 | 58.84 | 60.34 | 191,456 | +1.78(+3.04%) |
Nov 03, 2022 | 59.19 | 59.19 | 58.02 | 58.55 | 358,475 | -0.99(-1.67%) |
Nov 02, 2022 | 59.34 | 59.55 | 372,575 | +0.14(+0.24%) |