Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 60.91 | 63.10 | 60.91 | 62.71 | 119,773 | +1.69(+2.77%) |
Jan 30, 2023 | 61.21 | 61.67 | 60.53 | 61.02 | 62,874 | -0.45(-0.72%) |
Jan 27, 2023 | 60.77 | 62.00 | 60.77 | 61.47 | 37,841 | +0.81(+1.33%) |
Jan 26, 2023 | 60.08 | 60.99 | 59.70 | 60.66 | 41,472 | +0.73(+1.22%) |
Jan 25, 2023 | 59.84 | 60.14 | 59.26 | 59.93 | 29,611 | +0.12(+0.20%) |
Jan 24, 2023 | 58.22 | 60.10 | 58.22 | 59.81 | 52,595 | +0.27(+0.45%) |
Jan 23, 2023 | 59.40 | 60.66 | 59.18 | 59.54 | 43,194 | -0.29(-0.48%) |
Jan 20, 2023 | 58.57 | 59.96 | 57.23 | 59.83 | 103,816 | +1.54(+2.64%) |
Jan 19, 2023 | 57.97 | 59.28 | 57.76 | 58.29 | 66,035 | -0.07(-0.13%) |
Jan 18, 2023 | 58.79 | 59.18 | 57.93 | 58.36 | 46,606 | -0.19(-0.33%) |
Jan 17, 2023 | 58.18 | 58.96 | 57.22 | 58.56 | 37,865 | +0.74(+1.28%) |
Jan 13, 2023 | 57.84 | 58.54 | 57.30 | 57.81 | 47,040 | -0.38(-0.65%) |
Jan 12, 2023 | 57.61 | 58.65 | 57.02 | 58.19 | 83,307 | +1.15(+2.02%) |
Jan 11, 2023 | 56.46 | 57.21 | 55.32 | 57.04 | 97,617 | +1.94(+3.52%) |
Jan 10, 2023 | 55.85 | 56.95 | 54.88 | 55.11 | 82,415 | -0.84(-1.51%) |
Jan 09, 2023 | 55.76 | 56.78 | 55.74 | 55.95 | 55,808 | -0.03(-0.05%) |
Jan 06, 2023 | 54.09 | 56.09 | 54.03 | 55.98 | 64,484 | +1.86(+3.44%) |
Jan 05, 2023 | 54.80 | 55.04 | 53.60 | 54.11 | 85,435 | -1.34(-2.41%) |
Jan 04, 2023 | 54.02 | 56.19 | 54.02 | 55.45 | 87,712 | +1.46(+2.70%) |
Jan 03, 2023 | 54.64 | 55.14 | 52.89 | 53.99 | 107,796 | -0.42(-0.77%) |
Dec 30, 2022 | 54.08 | 54.84 | 53.65 | 54.41 | 45,744 | -0.22(-0.41%) |
Dec 29, 2022 | 54.13 | 55.50 | 53.46 | 54.63 | 81,196 | +1.06(+1.97%) |
Dec 28, 2022 | 54.46 | 55.14 | 53.41 | 53.58 | 40,501 | -1.10(-2.01%) |
Dec 27, 2022 | 54.66 | 55.14 | 54.35 | 54.67 | 42,262 | -0.47(-0.85%) |
Dec 23, 2022 | 54.55 | 55.27 | 53.85 | 55.14 | 39,108 | +0.29(+0.53%) |
Dec 22, 2022 | 55.03 | 55.42 | 53.98 | 54.85 | 82,348 | -0.38(-0.68%) |
Dec 21, 2022 | 54.73 | 56.31 | 54.73 | 55.22 | 49,273 | +0.48(+0.87%) |
Dec 20, 2022 | 54.50 | 55.11 | 53.99 | 54.75 | 56,512 | -0.35(-0.63%) |
Dec 19, 2022 | 56.69 | 56.69 | 54.96 | 55.10 | 140,813 | -1.46(-2.57%) |
Dec 16, 2022 | 57.09 | 57.75 | 55.46 | 56.55 | 621,870 | -1.65(-2.83%) |
Dec 15, 2022 | 58.27 | 58.96 | 57.97 | 58.20 | 93,618 | -1.24(-2.08%) |
Dec 14, 2022 | 59.30 | 60.96 | 58.90 | 59.44 | 101,513 | -1.14(-1.89%) |
Dec 13, 2022 | 60.67 | 61.59 | 60.01 | 60.58 | 148,660 | +0.59(+0.98%) |
Dec 12, 2022 | 59.78 | 60.40 | 59.29 | 59.99 | 85,918 | -0.01(-0.02%) |
Dec 09, 2022 | 59.51 | 60.44 | 58.98 | 60.00 | 70,288 | +0.24(+0.40%) |
Dec 08, 2022 | 58.52 | 60.34 | 58.52 | 59.77 | 159,152 | +1.77(+3.05%) |
Dec 07, 2022 | 57.17 | 59.10 | 57.17 | 58.00 | 77,270 | +0.49(+0.84%) |
Dec 06, 2022 | 58.26 | 58.34 | 57.11 | 57.51 | 56,452 | -0.66(-1.13%) |
Dec 05, 2022 | 58.77 | 59.13 | 57.99 | 58.17 | 52,589 | -1.16(-1.96%) |
Dec 02, 2022 | 59.32 | 59.96 | 58.91 | 59.34 | 59,311 | -0.49(-0.83%) |
Dec 01, 2022 | 59.02 | 60.23 | 58.90 | 59.83 | 81,527 | +0.76(+1.29%) |
Nov 30, 2022 | 57.88 | 59.37 | 57.34 | 59.07 | 75,209 | +0.82(+1.42%) |
Nov 29, 2022 | 57.88 | 58.58 | 57.71 | 58.25 | 80,562 | +0.11(+0.19%) |
Nov 28, 2022 | 60.20 | 60.57 | 58.06 | 58.14 | 104,685 | -2.03(-3.38%) |
Nov 25, 2022 | 59.42 | 60.21 | 59.17 | 60.17 | 55,983 | +1.19(+2.02%) |
Nov 23, 2022 | 59.53 | 60.32 | 58.65 | 58.98 | 154,800 | -1.76(-2.89%) |
Nov 22, 2022 | 61.13 | 61.13 | 59.99 | 60.74 | 147,982 | +0.23(+0.38%) |
Nov 21, 2022 | 60.93 | 61.61 | 59.90 | 60.51 | 74,887 | -0.67(-1.09%) |
Nov 18, 2022 | 60.84 | 61.51 | 60.74 | 61.18 | 90,942 | +1.67(+2.80%) |
Nov 17, 2022 | 59.44 | 60.16 | 58.80 | 59.51 | 66,424 | -0.40(-0.67%) |
Nov 16, 2022 | 60.46 | 60.70 | 59.23 | 59.91 | 95,669 | -0.35(-0.58%) |
Nov 15, 2022 | 59.53 | 60.34 | 59.43 | 60.26 | 82,217 | +0.97(+1.64%) |
Nov 14, 2022 | 60.60 | 61.18 | 59.29 | 59.29 | 74,622 | -1.82(-2.98%) |
Nov 11, 2022 | 59.56 | 61.17 | 59.06 | 61.11 | 142,148 | +1.22(+2.03%) |
Nov 10, 2022 | 57.58 | 60.00 | 57.58 | 59.89 | 87,030 | +3.96(+7.07%) |
Nov 09, 2022 | 56.11 | 56.57 | 55.42 | 55.94 | 72,620 | -0.05(-0.10%) |
Nov 08, 2022 | 56.98 | 57.24 | 55.53 | 55.99 | 70,353 | -0.63(-1.12%) |
Nov 07, 2022 | 57.50 | 58.12 | 55.90 | 56.62 | 84,165 | -0.77(-1.34%) |
Nov 04, 2022 | 58.18 | 58.82 | 56.39 | 57.39 | 93,490 | -0.43(-0.74%) |
Nov 03, 2022 | 58.68 | 59.85 | 57.40 | 57.82 | 126,516 | -1.70(-2.86%) |
Nov 02, 2022 | 60.65 | 59.53 | 248,465 | -1.89(-3.07%) |