Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 59.46 | 61.39 | 59.40 | 61.32 | 987,974 | +1.91(+3.21%) |
Jan 30, 2023 | 59.68 | 60.44 | 59.34 | 59.41 | 604,745 | -0.79(-1.31%) |
Jan 27, 2023 | 60.02 | 60.81 | 60.02 | 60.20 | 489,175 | -0.06(-0.10%) |
Jan 26, 2023 | 60.43 | 60.43 | 59.78 | 60.26 | 589,377 | +0.50(+0.84%) |
Jan 25, 2023 | 59.59 | 59.94 | 59.27 | 59.76 | 350,901 | -0.24(-0.39%) |
Jan 24, 2023 | 59.74 | 60.20 | 59.04 | 59.99 | 721,462 | +0.58(+0.98%) |
Jan 23, 2023 | 59.44 | 59.85 | 58.90 | 59.41 | 888,392 | +0.24(+0.40%) |
Jan 20, 2023 | 57.74 | 59.25 | 57.74 | 59.18 | 721,351 | +1.64(+2.86%) |
Jan 19, 2023 | 57.67 | 58.15 | 57.09 | 57.53 | 533,075 | -0.74(-1.27%) |
Jan 18, 2023 | 59.11 | 59.44 | 58.11 | 58.27 | 597,668 | -0.22(-0.37%) |
Jan 17, 2023 | 58.00 | 58.65 | 57.74 | 58.49 | 652,561 | +0.99(+1.73%) |
Jan 13, 2023 | 56.91 | 57.63 | 56.91 | 57.49 | 429,584 | +0.08(+0.14%) |
Jan 12, 2023 | 56.42 | 57.82 | 56.22 | 57.42 | 906,514 | +1.21(+2.15%) |
Jan 11, 2023 | 55.73 | 56.48 | 55.64 | 56.21 | 863,388 | +0.78(+1.40%) |
Jan 10, 2023 | 54.86 | 55.45 | 54.28 | 55.43 | 741,728 | +0.32(+0.59%) |
Jan 09, 2023 | 55.51 | 56.13 | 54.88 | 55.10 | 970,725 | -0.23(-0.41%) |
Jan 06, 2023 | 55.08 | 55.70 | 54.52 | 55.33 | 682,434 | +0.88(+1.61%) |
Jan 05, 2023 | 54.63 | 55.41 | 54.23 | 54.45 | 732,250 | -0.87(-1.57%) |
Jan 04, 2023 | 54.10 | 55.38 | 53.83 | 55.32 | 925,725 | +1.79(+3.35%) |
Jan 03, 2023 | 54.40 | 54.56 | 53.18 | 53.53 | 569,207 | -0.14(-0.26%) |
Dec 30, 2022 | 52.52 | 53.75 | 52.34 | 53.67 | 855,029 | +0.28(+0.52%) |
Dec 29, 2022 | 52.28 | 53.82 | 51.96 | 53.39 | 691,717 | +1.23(+2.36%) |
Dec 28, 2022 | 53.89 | 53.89 | 52.00 | 52.16 | 905,829 | -1.83(-3.39%) |
Dec 27, 2022 | 54.35 | 54.49 | 53.78 | 53.99 | 719,690 | -0.27(-0.49%) |
Dec 23, 2022 | 53.59 | 54.37 | 53.36 | 54.26 | 893,302 | +0.52(+0.97%) |
Dec 22, 2022 | 54.40 | 54.47 | 52.79 | 53.74 | 981,736 | -1.13(-2.06%) |
Dec 21, 2022 | 55.61 | 55.93 | 54.69 | 54.87 | 1,016,873 | -0.04(-0.07%) |
Dec 20, 2022 | 54.13 | 55.11 | 53.95 | 54.91 | 1,061,913 | +0.54(+1.00%) |
Dec 19, 2022 | 56.22 | 56.22 | 53.81 | 54.37 | 1,424,744 | -1.85(-3.29%) |
Dec 16, 2022 | 56.08 | 56.71 | 55.95 | 56.22 | 2,289,910 | -0.45(-0.80%) |
Dec 15, 2022 | 56.66 | 57.19 | 55.99 | 56.67 | 986,584 | -0.99(-1.72%) |
Dec 14, 2022 | 58.06 | 58.72 | 57.11 | 57.66 | 1,534,331 | -0.73(-1.24%) |
Dec 13, 2022 | 59.46 | 59.60 | 57.72 | 58.39 | 1,288,939 | +0.70(+1.21%) |
Dec 12, 2022 | 56.69 | 57.94 | 56.65 | 57.69 | 842,719 | +0.13(+0.22%) |
Dec 09, 2022 | 57.69 | 57.94 | 57.38 | 57.56 | 757,970 | -0.27(-0.48%) |
Dec 08, 2022 | 57.92 | 58.04 | 57.28 | 57.84 | 748,457 | +0.34(+0.60%) |
Dec 07, 2022 | 56.83 | 57.82 | 56.44 | 57.49 | 723,043 | +0.24(+0.41%) |
Dec 06, 2022 | 57.88 | 58.21 | 56.59 | 57.26 | 909,132 | -0.57(-0.98%) |
Dec 05, 2022 | 58.38 | 58.65 | 57.48 | 57.83 | 685,674 | -0.89(-1.52%) |
Dec 02, 2022 | 58.58 | 59.42 | 58.58 | 58.72 | 862,883 | -1.03(-1.73%) |
Dec 01, 2022 | 60.31 | 60.68 | 59.69 | 59.75 | 906,451 | -0.45(-0.75%) |
Nov 30, 2022 | 58.98 | 60.26 | 58.05 | 60.20 | 1,502,569 | +1.25(+2.11%) |
Nov 29, 2022 | 58.23 | 59.14 | 58.23 | 58.96 | 1,042,975 | +0.66(+1.13%) |
Nov 28, 2022 | 58.73 | 58.97 | 58.01 | 58.30 | 882,996 | -0.85(-1.44%) |
Nov 25, 2022 | 58.67 | 59.38 | 58.44 | 59.15 | 278,704 | +0.52(+0.89%) |
Nov 23, 2022 | 59.52 | 59.91 | 58.61 | 58.63 | 751,252 | -1.06(-1.78%) |
Nov 22, 2022 | 58.63 | 59.83 | 58.19 | 59.69 | 982,147 | +1.48(+2.55%) |
Nov 21, 2022 | 58.62 | 59.28 | 57.84 | 58.21 | 1,019,968 | -0.95(-1.61%) |
Nov 18, 2022 | 59.18 | 59.31 | 58.36 | 59.16 | 856,336 | +0.87(+1.50%) |
Nov 17, 2022 | 58.00 | 58.74 | 57.60 | 58.29 | 590,350 | -0.65(-1.10%) |
Nov 16, 2022 | 58.18 | 59.05 | 57.98 | 58.94 | 653,910 | -0.23(-0.38%) |
Nov 15, 2022 | 58.95 | 59.86 | 58.72 | 59.16 | 870,359 | +1.02(+1.76%) |
Nov 14, 2022 | 57.80 | 59.19 | 57.42 | 58.14 | 809,312 | -0.04(-0.07%) |
Nov 11, 2022 | 58.95 | 59.55 | 58.07 | 58.18 | 1,313,793 | +0.10(+0.17%) |
Nov 10, 2022 | 58.72 | 59.20 | 57.59 | 58.08 | 1,425,096 | +1.81(+3.21%) |
Nov 09, 2022 | 56.18 | 57.31 | 56.00 | 56.28 | 606,917 | -0.87(-1.53%) |
Nov 08, 2022 | 57.52 | 57.53 | 56.30 | 57.15 | 601,610 | +0.11(+0.19%) |
Nov 07, 2022 | 55.66 | 57.04 | 54.80 | 57.04 | 1,008,992 | +1.91(+3.47%) |
Nov 04, 2022 | 54.73 | 55.34 | 53.94 | 55.13 | 810,117 | +1.53(+2.86%) |
Nov 03, 2022 | 53.56 | 54.77 | 53.02 | 53.60 | 1,001,207 | -0.97(-1.78%) |
Nov 02, 2022 | 56.88 | 54.50 | 54.57 | 1,092,211 | -2.78(-4.84%) |