Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 59.03 | 60.46 | 58.53 | 60.43 | 1,129,638 | +1.74(+2.97%) |
Jan 30, 2023 | 58.37 | 59.49 | 58.37 | 58.69 | 741,223 | +0.07(+0.12%) |
Jan 27, 2023 | 57.72 | 58.97 | 57.62 | 58.62 | 611,385 | +0.56(+0.96%) |
Jan 26, 2023 | 57.02 | 58.12 | 57.01 | 58.07 | 894,765 | +1.12(+1.96%) |
Jan 25, 2023 | 57.11 | 57.24 | 56.34 | 56.95 | 1,048,720 | -0.79(-1.37%) |
Jan 24, 2023 | 58.47 | 58.60 | 57.63 | 57.74 | 664,175 | -0.87(-1.49%) |
Jan 23, 2023 | 58.09 | 58.86 | 58.09 | 58.61 | 765,041 | +0.46(+0.79%) |
Jan 20, 2023 | 57.86 | 58.19 | 57.35 | 58.15 | 816,867 | +0.54(+0.93%) |
Jan 19, 2023 | 58.20 | 58.42 | 57.40 | 57.62 | 955,480 | -1.00(-1.70%) |
Jan 18, 2023 | 59.75 | 59.91 | 58.57 | 58.61 | 795,737 | -1.01(-1.69%) |
Jan 17, 2023 | 60.14 | 60.62 | 59.33 | 59.62 | 1,194,646 | -0.64(-1.06%) |
Jan 13, 2023 | 59.91 | 60.45 | 59.91 | 60.26 | 711,946 | -0.20(-0.32%) |
Jan 12, 2023 | 60.64 | 60.66 | 60.24 | 60.45 | 552,290 | -0.04(-0.06%) |
Jan 11, 2023 | 60.62 | 60.97 | 60.27 | 60.49 | 758,334 | +0.29(+0.49%) |
Jan 10, 2023 | 60.20 | 60.64 | 59.94 | 60.20 | 719,419 | -0.10(-0.16%) |
Jan 09, 2023 | 60.55 | 61.30 | 60.16 | 60.30 | 886,657 | +0.09(+0.15%) |
Jan 06, 2023 | 60.21 | 60.53 | 59.88 | 60.21 | 1,038,432 | +0.70(+1.18%) |
Jan 05, 2023 | 59.34 | 59.71 | 58.61 | 59.50 | 876,745 | -0.72(-1.20%) |
Jan 04, 2023 | 59.72 | 60.44 | 59.26 | 60.23 | 884,991 | +1.04(+1.75%) |
Jan 03, 2023 | 59.40 | 59.81 | 58.57 | 59.19 | 853,302 | +0.03(+0.05%) |
Dec 30, 2022 | 58.92 | 59.36 | 58.69 | 59.16 | 542,394 | -0.23(-0.38%) |
Dec 29, 2022 | 58.43 | 59.51 | 58.43 | 59.39 | 660,786 | +1.22(+2.10%) |
Dec 28, 2022 | 59.59 | 59.72 | 58.14 | 58.16 | 667,408 | -1.36(-2.29%) |
Dec 27, 2022 | 58.66 | 59.88 | 58.44 | 59.52 | 784,493 | +0.95(+1.62%) |
Dec 23, 2022 | 57.63 | 58.62 | 57.51 | 58.57 | 679,205 | +0.94(+1.63%) |
Dec 22, 2022 | 57.61 | 57.72 | 56.87 | 57.63 | 1,083,277 | -0.47(-0.81%) |
Dec 21, 2022 | 58.09 | 58.31 | 57.68 | 58.10 | 910,756 | +0.50(+0.87%) |
Dec 20, 2022 | 57.71 | 58.15 | 57.40 | 57.61 | 1,144,217 | -0.12(-0.20%) |
Dec 19, 2022 | 58.50 | 58.98 | 57.49 | 57.72 | 1,330,927 | -0.77(-1.32%) |
Dec 16, 2022 | 58.08 | 59.02 | 57.87 | 58.50 | 1,599,733 | -0.28(-0.48%) |
Dec 15, 2022 | 59.15 | 59.47 | 58.73 | 58.78 | 1,348,762 | -1.22(-2.04%) |
Dec 14, 2022 | 60.17 | 60.87 | 59.26 | 60.00 | 1,222,563 | -0.39(-0.65%) |
Dec 13, 2022 | 61.01 | 61.56 | 60.07 | 60.40 | 1,099,284 | +0.70(+1.16%) |
Dec 12, 2022 | 58.87 | 59.69 | 58.74 | 59.70 | 713,572 | +0.93(+1.58%) |
Dec 09, 2022 | 59.09 | 59.79 | 58.54 | 58.77 | 1,612,226 | -0.61(-1.02%) |
Dec 08, 2022 | 59.88 | 60.31 | 59.20 | 59.38 | 929,961 | -0.11(-0.18%) |
Dec 07, 2022 | 59.94 | 60.62 | 59.23 | 59.49 | 817,920 | -0.70(-1.16%) |
Dec 06, 2022 | 59.70 | 60.86 | 59.27 | 60.18 | 1,320,936 | +0.61(+1.02%) |
Dec 05, 2022 | 59.08 | 59.92 | 58.60 | 59.57 | 825,234 | -0.03(-0.05%) |
Dec 02, 2022 | 58.66 | 60.10 | 58.61 | 59.60 | 1,386,571 | +0.31(+0.53%) |
Dec 01, 2022 | 58.07 | 59.29 | 57.86 | 59.29 | 1,891,082 | +1.92(+3.34%) |
Nov 30, 2022 | 55.31 | 57.63 | 55.17 | 57.37 | 2,285,981 | +1.66(+2.99%) |
Nov 29, 2022 | 55.01 | 56.37 | 54.90 | 55.71 | 1,244,259 | +0.53(+0.95%) |
Nov 28, 2022 | 55.34 | 56.04 | 55.11 | 55.18 | 1,092,770 | -0.56(-1.00%) |
Nov 25, 2022 | 55.72 | 56.15 | 55.48 | 55.74 | 508,528 | +0.27(+0.49%) |
Nov 23, 2022 | 54.35 | 55.75 | 54.11 | 55.46 | 702,711 | +1.12(+2.06%) |
Nov 22, 2022 | 53.09 | 54.40 | 52.98 | 54.34 | 1,088,223 | +1.54(+2.92%) |
Nov 21, 2022 | 52.96 | 53.69 | 52.60 | 52.80 | 1,215,350 | -0.47(-0.88%) |
Nov 18, 2022 | 54.20 | 54.20 | 52.48 | 53.27 | 636,289 | -0.02(-0.04%) |
Nov 17, 2022 | 50.75 | 53.29 | 50.75 | 53.29 | 954,207 | +1.63(+3.15%) |
Nov 16, 2022 | 51.24 | 51.94 | 50.63 | 51.66 | 1,344,275 | +0.05(+0.09%) |
Nov 15, 2022 | 52.72 | 53.45 | 51.04 | 51.61 | 2,776,118 | +1.86(+3.74%) |
Nov 14, 2022 | 50.52 | 50.85 | 49.56 | 49.75 | 1,336,214 | -1.00(-1.98%) |
Nov 11, 2022 | 50.99 | 51.25 | 50.20 | 50.75 | 1,034,745 | +0.11(+0.21%) |
Nov 10, 2022 | 49.52 | 50.65 | 49.48 | 50.65 | 925,440 | +3.20(+6.74%) |
Nov 09, 2022 | 47.27 | 48.05 | 47.04 | 47.45 | 696,163 | -0.22(-0.47%) |
Nov 08, 2022 | 47.84 | 48.57 | 47.47 | 47.67 | 1,166,228 | +0.18(+0.37%) |
Nov 07, 2022 | 46.95 | 47.50 | 46.42 | 47.50 | 669,945 | +0.86(+1.84%) |
Nov 04, 2022 | 45.78 | 47.20 | 45.53 | 46.64 | 630,522 | +1.66(+3.68%) |
Nov 03, 2022 | 44.76 | 45.34 | 44.08 | 44.98 | 687,833 | -0.19(-0.41%) |
Nov 02, 2022 | 46.53 | 45.11 | 45.17 | 711,139 | -1.37(-2.95%) |