Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 46.36 | 46.68 | 44.92 | 45.28 | 1,698,720 | -1.04(-2.25%) |
Jan 30, 2023 | 46.28 | 47.18 | 45.92 | 46.32 | 2,300,137 | +1.12(+2.48%) |
Jan 27, 2023 | 46.00 | 46.00 | 44.24 | 45.20 | 2,365,589 | -0.60(-1.31%) |
Jan 26, 2023 | 45.96 | 46.92 | 45.60 | 45.80 | 2,004,270 | -0.72(-1.55%) |
Jan 25, 2023 | 47.96 | 49.38 | 46.28 | 46.52 | 2,877,168 | +0.08(+0.17%) |
Jan 24, 2023 | 48.56 | 48.68 | 46.24 | 46.44 | 2,110,601 | -1.88(-3.89%) |
Jan 23, 2023 | 48.68 | 49.02 | 48.04 | 48.32 | 1,751,747 | -0.36(-0.74%) |
Jan 20, 2023 | 50.04 | 50.60 | 48.44 | 48.68 | 2,095,494 | -1.80(-3.57%) |
Jan 19, 2023 | 51.52 | 52.16 | 49.74 | 50.48 | 2,660,230 | +0.28(+0.56%) |
Jan 18, 2023 | 48.00 | 50.56 | 47.68 | 50.20 | 2,848,211 | +1.72(+3.55%) |
Jan 17, 2023 | 48.84 | 49.28 | 48.04 | 48.48 | 1,712,471 | +0.40(+0.83%) |
Jan 13, 2023 | 49.68 | 49.68 | 47.64 | 48.08 | 2,395,562 | -1.24(-2.51%) |
Jan 12, 2023 | 50.88 | 51.60 | 49.24 | 49.32 | 2,665,393 | -2.56(-4.93%) |
Jan 11, 2023 | 51.28 | 52.16 | 51.24 | 51.88 | 1,624,711 | +0.24(+0.46%) |
Jan 10, 2023 | 54.20 | 54.20 | 51.48 | 51.64 | 1,483,464 | -2.24(-4.16%) |
Jan 09, 2023 | 53.28 | 54.44 | 52.80 | 53.88 | 1,537,209 | +0.28(+0.52%) |
Jan 06, 2023 | 53.84 | 54.52 | 52.78 | 53.60 | 1,780,800 | -1.28(-2.33%) |
Jan 05, 2023 | 55.00 | 55.76 | 54.60 | 54.88 | 1,535,446 | +0.44(+0.81%) |
Jan 04, 2023 | 55.52 | 56.00 | 54.32 | 54.44 | 1,362,254 | -1.52(-2.72%) |
Jan 03, 2023 | 56.00 | 58.00 | 55.60 | 55.96 | 1,513,719 | -0.52(-0.92%) |
Dec 30, 2022 | 57.20 | 57.76 | 56.40 | 56.48 | 1,635,846 | -0.04(-0.07%) |
Dec 29, 2022 | 56.40 | 56.68 | 55.80 | 56.52 | 936,288 | -0.72(-1.26%) |
Dec 28, 2022 | 56.84 | 57.58 | 55.82 | 57.24 | 1,347,773 | -0.12(-0.21%) |
Dec 27, 2022 | 57.44 | 58.56 | 57.00 | 57.36 | 1,255,066 | -0.04(-0.07%) |
Dec 23, 2022 | 59.00 | 59.44 | 56.96 | 57.40 | 1,560,266 | -1.60(-2.71%) |
Dec 22, 2022 | 56.32 | 61.68 | 56.12 | 59.00 | 2,819,939 | +3.04(+5.43%) |
Dec 21, 2022 | 56.88 | 57.04 | 55.64 | 55.96 | 1,358,321 | -2.20(-3.78%) |
Dec 20, 2022 | 58.80 | 59.76 | 57.44 | 58.16 | 1,230,285 | -0.44(-0.75%) |
Dec 19, 2022 | 59.76 | 59.82 | 57.60 | 58.60 | 2,063,124 | -1.44(-2.40%) |
Dec 16, 2022 | 61.16 | 61.92 | 59.28 | 60.04 | 1,972,725 | +0.20(+0.33%) |
Dec 15, 2022 | 57.40 | 61.14 | 56.96 | 59.84 | 2,698,223 | +3.52(+6.25%) |
Dec 14, 2022 | 58.20 | 58.88 | 55.98 | 56.32 | 1,961,159 | -2.00(-3.43%) |
Dec 13, 2022 | 57.44 | 60.52 | 57.24 | 58.32 | 1,906,338 | -2.52(-4.14%) |
Dec 12, 2022 | 61.08 | 61.56 | 60.22 | 60.84 | 1,527,933 | -0.36(-0.59%) |
Dec 09, 2022 | 60.24 | 61.40 | 59.72 | 61.20 | 1,186,612 | +1.28(+2.14%) |
Dec 08, 2022 | 61.08 | 61.72 | 59.44 | 59.92 | 1,169,665 | -1.24(-2.03%) |
Dec 07, 2022 | 60.72 | 61.66 | 60.12 | 61.16 | 2,030,407 | +0.88(+1.46%) |
Dec 06, 2022 | 58.36 | 60.78 | 57.68 | 60.28 | 2,013,158 | +1.76(+3.01%) |
Dec 05, 2022 | 58.28 | 59.72 | 57.34 | 58.52 | 1,723,112 | +1.00(+1.74%) |
Dec 02, 2022 | 59.76 | 59.88 | 57.36 | 57.52 | 2,183,915 | -1.04(-1.78%) |
Dec 01, 2022 | 59.52 | 60.74 | 58.48 | 58.56 | 1,492,071 | -1.12(-1.88%) |
Nov 30, 2022 | 62.00 | 63.08 | 59.16 | 59.68 | 1,959,141 | -2.28(-3.68%) |
Nov 29, 2022 | 62.60 | 63.31 | 61.68 | 61.96 | 928,829 | -0.92(-1.46%) |
Nov 28, 2022 | 61.88 | 63.40 | 61.12 | 62.88 | 1,319,448 | +2.24(+3.69%) |
Nov 25, 2022 | 60.76 | 61.12 | 60.28 | 60.64 | 469,559 | +0.32(+0.53%) |
Nov 23, 2022 | 61.84 | 62.06 | 60.24 | 60.32 | 1,219,345 | -1.36(-2.20%) |
Nov 22, 2022 | 63.32 | 63.32 | 61.56 | 61.68 | 903,286 | -2.20(-3.44%) |
Nov 21, 2022 | 65.76 | 65.90 | 63.72 | 63.88 | 861,258 | -1.76(-2.68%) |
Nov 18, 2022 | 65.80 | 67.08 | 65.54 | 65.64 | 1,263,627 | -0.68(-1.03%) |
Nov 17, 2022 | 68.56 | 68.68 | 66.16 | 66.32 | 1,049,484 | -0.64(-0.96%) |
Nov 16, 2022 | 67.88 | 68.32 | 66.80 | 66.96 | 993,958 | -1.84(-2.67%) |
Nov 15, 2022 | 66.32 | 70.76 | 66.20 | 68.80 | 2,211,052 | +0.88(+1.30%) |
Nov 14, 2022 | 68.00 | 68.20 | 66.12 | 67.92 | 1,020,383 | +0.00(+0.00%) |
Nov 11, 2022 | 69.32 | 69.88 | 67.80 | 67.92 | 1,123,560 | -0.92(-1.34%) |
Nov 10, 2022 | 68.72 | 69.36 | 67.20 | 68.84 | 1,692,007 | -4.00(-5.49%) |
Nov 09, 2022 | 70.80 | 73.32 | 70.68 | 72.84 | 1,092,125 | +2.20(+3.11%) |
Nov 08, 2022 | 68.08 | 71.32 | 67.96 | 70.64 | 1,395,967 | +2.00(+2.91%) |
Nov 07, 2022 | 69.00 | 69.68 | 67.92 | 68.64 | 744,933 | -0.76(-1.10%) |
Nov 04, 2022 | 68.72 | 70.88 | 67.34 | 69.40 | 1,317,008 | -0.88(-1.25%) |
Nov 03, 2022 | 72.64 | 73.54 | 69.68 | 70.28 | 717,073 | -1.48(-2.06%) |
Nov 02, 2022 | 70.44 | 72.12 | 69.24 | 71.76 | 937,727 | +1.80(+2.57%) |