Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 56.92 | 58.54 | 56.29 | 58.50 | 638,678 | +1.86(+3.29%) |
Jan 30, 2023 | 58.78 | 58.78 | 56.22 | 56.64 | 751,545 | -3.16(-5.29%) |
Jan 27, 2023 | 60.23 | 60.66 | 59.34 | 59.80 | 544,563 | -0.20(-0.34%) |
Jan 26, 2023 | 59.04 | 60.16 | 58.80 | 60.01 | 576,879 | +1.64(+2.80%) |
Jan 25, 2023 | 57.53 | 58.38 | 56.02 | 58.37 | 597,451 | +0.80(+1.39%) |
Jan 24, 2023 | 58.02 | 58.78 | 57.26 | 57.57 | 1,009,330 | +0.37(+0.65%) |
Jan 23, 2023 | 56.66 | 57.70 | 55.47 | 57.20 | 659,503 | +1.01(+1.80%) |
Jan 20, 2023 | 56.72 | 56.94 | 55.27 | 56.19 | 705,422 | +0.04(+0.06%) |
Jan 19, 2023 | 52.95 | 56.34 | 52.67 | 56.16 | 867,694 | +2.93(+5.50%) |
Jan 18, 2023 | 53.35 | 55.30 | 53.19 | 53.23 | 600,282 | +0.13(+0.25%) |
Jan 17, 2023 | 53.56 | 54.13 | 52.99 | 53.10 | 604,330 | -0.04(-0.07%) |
Jan 13, 2023 | 51.38 | 53.59 | 50.83 | 53.13 | 485,506 | +1.60(+3.10%) |
Jan 12, 2023 | 50.50 | 52.53 | 50.11 | 51.53 | 492,030 | +1.72(+3.46%) |
Jan 11, 2023 | 50.44 | 50.44 | 48.93 | 49.81 | 449,515 | -0.07(-0.14%) |
Jan 10, 2023 | 49.77 | 50.18 | 48.44 | 49.88 | 585,657 | +0.05(+0.11%) |
Jan 09, 2023 | 50.35 | 50.89 | 49.73 | 49.83 | 414,118 | +0.82(+1.67%) |
Jan 06, 2023 | 49.02 | 49.58 | 48.35 | 49.01 | 363,897 | +1.01(+2.11%) |
Jan 05, 2023 | 47.92 | 48.61 | 47.08 | 48.00 | 410,358 | +0.02(+0.04%) |
Jan 04, 2023 | 47.51 | 48.54 | 47.22 | 47.98 | 459,381 | -0.23(-0.47%) |
Jan 03, 2023 | 50.51 | 50.76 | 47.75 | 48.21 | 594,211 | -2.72(-5.33%) |
Dec 30, 2022 | 50.20 | 50.99 | 49.89 | 50.93 | 560,380 | +0.44(+0.87%) |
Dec 29, 2022 | 49.50 | 50.66 | 49.40 | 50.49 | 463,568 | +0.88(+1.77%) |
Dec 28, 2022 | 51.60 | 51.66 | 49.28 | 49.61 | 578,539 | -2.10(-4.06%) |
Dec 27, 2022 | 51.98 | 52.10 | 50.98 | 51.71 | 504,466 | +0.09(+0.17%) |
Dec 23, 2022 | 49.62 | 51.64 | 49.57 | 51.62 | 518,778 | +2.62(+5.35%) |
Dec 22, 2022 | 50.97 | 50.97 | 47.83 | 49.00 | 742,684 | -2.08(-4.08%) |
Dec 21, 2022 | 50.70 | 51.15 | 49.82 | 51.08 | 452,802 | +1.64(+3.33%) |
Dec 20, 2022 | 49.02 | 49.78 | 48.74 | 49.44 | 310,542 | +0.47(+0.97%) |
Dec 19, 2022 | 49.61 | 50.34 | 48.53 | 48.97 | 498,358 | -0.11(-0.23%) |
Dec 16, 2022 | 48.82 | 49.69 | 47.89 | 49.08 | 1,669,948 | -1.15(-2.29%) |
Dec 15, 2022 | 49.33 | 50.42 | 48.84 | 50.23 | 880,042 | +0.62(+1.24%) |
Dec 14, 2022 | 49.96 | 50.95 | 49.11 | 49.62 | 937,769 | -0.33(-0.65%) |
Dec 13, 2022 | 50.51 | 51.61 | 49.67 | 49.94 | 1,259,761 | +0.81(+1.64%) |
Dec 12, 2022 | 48.30 | 49.37 | 47.74 | 49.13 | 948,392 | +1.42(+2.97%) |
Dec 09, 2022 | 48.05 | 48.65 | 47.17 | 47.71 | 772,356 | -0.21(-0.44%) |
Dec 08, 2022 | 51.69 | 52.86 | 47.86 | 47.93 | 1,036,326 | -2.81(-5.54%) |
Dec 07, 2022 | 51.24 | 52.01 | 50.28 | 50.74 | 450,522 | -0.02(-0.03%) |
Dec 06, 2022 | 52.69 | 53.66 | 50.57 | 50.76 | 772,111 | -2.40(-4.51%) |
Dec 05, 2022 | 57.23 | 58.05 | 53.02 | 53.15 | 628,135 | -3.14(-5.59%) |
Dec 02, 2022 | 55.46 | 56.71 | 55.44 | 56.30 | 603,189 | +0.31(+0.55%) |
Dec 01, 2022 | 58.14 | 58.41 | 55.97 | 55.99 | 747,986 | -1.26(-2.20%) |
Nov 30, 2022 | 57.54 | 58.09 | 55.48 | 57.25 | 882,294 | +0.88(+1.57%) |
Nov 29, 2022 | 56.37 | 57.25 | 55.75 | 56.37 | 580,458 | +1.14(+2.06%) |
Nov 28, 2022 | 55.83 | 56.38 | 54.98 | 55.23 | 645,074 | -2.92(-5.03%) |
Nov 25, 2022 | 58.21 | 59.06 | 58.03 | 58.15 | 196,209 | +0.34(+0.59%) |
Nov 23, 2022 | 57.17 | 58.50 | 56.55 | 57.81 | 409,001 | -0.36(-0.61%) |
Nov 22, 2022 | 56.81 | 58.33 | 56.31 | 58.17 | 443,166 | +2.57(+4.62%) |
Nov 21, 2022 | 55.97 | 55.97 | 52.57 | 55.60 | 651,378 | -1.12(-1.98%) |
Nov 18, 2022 | 56.54 | 57.11 | 54.14 | 56.72 | 621,884 | -0.42(-0.73%) |
Nov 17, 2022 | 56.98 | 57.50 | 55.81 | 57.14 | 379,431 | -1.02(-1.75%) |
Nov 16, 2022 | 58.82 | 59.55 | 58.15 | 58.16 | 402,129 | -1.82(-3.03%) |
Nov 15, 2022 | 59.04 | 60.56 | 58.29 | 59.98 | 603,094 | +1.28(+2.19%) |
Nov 14, 2022 | 60.21 | 61.61 | 58.56 | 58.70 | 624,569 | -1.87(-3.09%) |
Nov 11, 2022 | 59.85 | 61.90 | 59.60 | 60.57 | 573,054 | +2.46(+4.24%) |
Nov 10, 2022 | 57.46 | 58.44 | 56.36 | 58.10 | 707,963 | +2.25(+4.03%) |
Nov 09, 2022 | 59.42 | 59.42 | 55.81 | 55.85 | 648,351 | -4.70(-7.76%) |
Nov 08, 2022 | 59.75 | 60.57 | 58.92 | 60.55 | 613,592 | +0.73(+1.22%) |
Nov 07, 2022 | 60.67 | 61.46 | 59.53 | 59.82 | 638,217 | -0.08(-0.13%) |
Nov 04, 2022 | 61.08 | 61.86 | 59.24 | 59.89 | 924,082 | +1.06(+1.81%) |
Nov 03, 2022 | 57.37 | 59.55 | 57.08 | 58.83 | 938,234 | +1.09(+1.88%) |
Nov 02, 2022 | 58.64 | 57.74 | 1,136,793 | -1.33(-2.24%) |