Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 54.98 | 55.86 | 54.23 | 55.67 | 560,613 | +0.40(+0.73%) |
Jan 30, 2023 | 54.31 | 56.32 | 53.93 | 55.27 | 677,630 | +0.33(+0.60%) |
Jan 27, 2023 | 53.72 | 55.64 | 52.74 | 54.94 | 850,868 | +1.31(+2.44%) |
Jan 26, 2023 | 56.64 | 56.99 | 52.88 | 53.63 | 1,033,195 | -3.35(-5.88%) |
Jan 25, 2023 | 59.54 | 60.00 | 55.64 | 56.98 | 1,550,162 | -3.35(-5.55%) |
Jan 24, 2023 | 60.15 | 60.53 | 58.41 | 60.33 | 344,271 | +0.85(+1.42%) |
Jan 23, 2023 | 60.54 | 61.20 | 59.12 | 59.48 | 470,637 | -0.85(-1.40%) |
Jan 20, 2023 | 59.42 | 60.86 | 58.72 | 60.33 | 623,421 | +1.56(+2.65%) |
Jan 19, 2023 | 57.42 | 59.03 | 56.62 | 58.77 | 473,685 | +1.28(+2.23%) |
Jan 18, 2023 | 59.85 | 61.44 | 57.45 | 57.49 | 703,613 | -1.82(-3.07%) |
Jan 17, 2023 | 58.03 | 59.66 | 57.05 | 59.31 | 730,511 | +1.84(+3.20%) |
Jan 13, 2023 | 56.25 | 58.15 | 55.24 | 57.47 | 378,191 | +0.77(+1.36%) |
Jan 12, 2023 | 56.71 | 57.24 | 55.01 | 56.70 | 574,216 | +0.43(+0.77%) |
Jan 11, 2023 | 54.87 | 56.56 | 53.98 | 56.27 | 632,216 | +1.40(+2.54%) |
Jan 10, 2023 | 56.66 | 56.66 | 53.97 | 54.87 | 997,374 | -1.40(-2.48%) |
Jan 09, 2023 | 58.89 | 59.78 | 55.98 | 56.27 | 595,057 | -1.40(-2.42%) |
Jan 06, 2023 | 55.82 | 58.77 | 55.48 | 57.67 | 854,566 | +2.28(+4.12%) |
Jan 05, 2023 | 55.68 | 57.35 | 55.21 | 55.38 | 925,292 | -0.48(-0.86%) |
Jan 04, 2023 | 55.76 | 56.93 | 53.96 | 55.87 | 1,193,982 | -0.27(-0.48%) |
Jan 03, 2023 | 61.80 | 61.82 | 55.40 | 56.13 | 1,580,591 | -6.44(-10.29%) |
Dec 30, 2022 | 61.38 | 62.97 | 61.06 | 62.58 | 636,945 | +0.52(+0.84%) |
Dec 29, 2022 | 61.44 | 62.58 | 60.85 | 62.06 | 830,666 | +0.69(+1.13%) |
Dec 28, 2022 | 68.27 | 68.27 | 58.73 | 61.36 | 1,831,751 | -7.60(-11.01%) |
Dec 27, 2022 | 70.45 | 71.95 | 68.71 | 68.96 | 515,157 | -0.93(-1.34%) |
Dec 23, 2022 | 68.65 | 70.31 | 66.92 | 69.89 | 354,277 | +1.61(+2.35%) |
Dec 22, 2022 | 70.83 | 70.83 | 65.93 | 68.28 | 596,155 | -2.83(-3.98%) |
Dec 21, 2022 | 71.36 | 71.36 | 69.14 | 71.11 | 552,810 | +1.12(+1.60%) |
Dec 20, 2022 | 67.71 | 70.51 | 67.50 | 70.00 | 630,278 | +2.44(+3.60%) |
Dec 19, 2022 | 66.91 | 67.72 | 64.64 | 67.56 | 490,250 | +0.97(+1.46%) |
Dec 16, 2022 | 67.43 | 67.65 | 65.21 | 66.59 | 2,191,996 | -2.11(-3.07%) |
Dec 15, 2022 | 68.28 | 69.41 | 67.53 | 68.70 | 568,680 | +0.25(+0.37%) |
Dec 14, 2022 | 69.20 | 69.20 | 67.10 | 68.45 | 481,607 | -0.37(-0.53%) |
Dec 13, 2022 | 69.01 | 70.24 | 67.14 | 68.81 | 889,739 | +0.90(+1.33%) |
Dec 12, 2022 | 66.31 | 68.26 | 65.17 | 67.91 | 599,276 | +1.99(+3.02%) |
Dec 09, 2022 | 68.33 | 68.98 | 65.78 | 65.92 | 524,578 | -2.25(-3.30%) |
Dec 08, 2022 | 70.26 | 70.63 | 67.52 | 68.17 | 294,230 | -0.48(-0.70%) |
Dec 07, 2022 | 69.01 | 69.30 | 67.18 | 68.65 | 376,721 | -0.63(-0.90%) |
Dec 06, 2022 | 69.09 | 71.06 | 67.80 | 69.28 | 515,247 | +0.27(+0.39%) |
Dec 05, 2022 | 73.76 | 74.34 | 67.58 | 69.01 | 598,226 | -3.48(-4.81%) |
Dec 02, 2022 | 69.29 | 73.33 | 68.75 | 72.49 | 783,536 | +2.30(+3.28%) |
Dec 01, 2022 | 74.90 | 75.57 | 69.12 | 70.19 | 824,973 | -4.37(-5.86%) |
Nov 30, 2022 | 73.18 | 75.41 | 72.88 | 74.56 | 1,143,039 | +2.48(+3.45%) |
Nov 29, 2022 | 68.64 | 74.08 | 68.45 | 72.08 | 1,423,734 | +4.62(+6.85%) |
Nov 28, 2022 | 64.78 | 67.85 | 64.03 | 67.46 | 677,672 | +1.44(+2.19%) |
Nov 25, 2022 | 66.50 | 67.27 | 65.20 | 66.01 | 271,545 | -0.64(-0.97%) |
Nov 23, 2022 | 64.83 | 67.18 | 64.22 | 66.66 | 821,837 | +3.62(+5.74%) |
Nov 22, 2022 | 60.91 | 64.63 | 60.41 | 63.04 | 751,439 | +3.22(+5.37%) |
Nov 21, 2022 | 57.66 | 59.86 | 56.86 | 59.82 | 503,968 | +1.66(+2.85%) |
Nov 18, 2022 | 57.76 | 58.53 | 55.99 | 58.17 | 563,003 | +0.03(+0.05%) |
Nov 17, 2022 | 57.81 | 58.97 | 57.02 | 58.14 | 417,452 | -0.77(-1.31%) |
Nov 16, 2022 | 60.35 | 61.32 | 58.86 | 58.91 | 503,478 | -2.05(-3.36%) |
Nov 15, 2022 | 57.67 | 61.23 | 56.32 | 60.96 | 712,047 | +3.72(+6.49%) |
Nov 14, 2022 | 56.79 | 58.93 | 56.69 | 57.24 | 706,853 | +0.78(+1.38%) |
Nov 11, 2022 | 59.68 | 60.70 | 55.37 | 56.46 | 1,053,978 | -0.63(-1.10%) |
Nov 10, 2022 | 58.18 | 58.89 | 55.59 | 57.09 | 953,520 | +0.69(+1.22%) |
Nov 09, 2022 | 62.04 | 62.19 | 55.79 | 56.40 | 1,148,795 | -6.53(-10.38%) |
Nov 08, 2022 | 65.07 | 65.07 | 61.72 | 62.93 | 1,140,616 | -2.25(-3.45%) |
Nov 07, 2022 | 63.16 | 65.34 | 61.66 | 65.18 | 868,896 | +3.17(+5.11%) |
Nov 04, 2022 | 60.67 | 63.21 | 60.22 | 62.01 | 758,246 | +3.43(+5.86%) |
Nov 03, 2022 | 58.63 | 61.32 | 58.51 | 58.58 | 853,538 | +0.15(+0.25%) |
Nov 02, 2022 | 60.30 | 60.42 | 56.60 | 58.43 | 808,821 | -0.48(-0.82%) |