Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 60.00 | 60.96 | 59.45 | 60.96 | 313,810 | +1.15(+1.92%) |
Jan 30, 2023 | 60.39 | 60.72 | 59.49 | 59.81 | 192,945 | -0.77(-1.27%) |
Jan 27, 2023 | 61.49 | 61.77 | 60.50 | 60.58 | 148,931 | -0.92(-1.49%) |
Jan 26, 2023 | 60.27 | 61.51 | 59.84 | 61.49 | 214,241 | +1.53(+2.55%) |
Jan 25, 2023 | 59.69 | 60.18 | 59.66 | 59.96 | 134,605 | +0.10(+0.16%) |
Jan 24, 2023 | 59.03 | 60.15 | 58.98 | 59.87 | 118,596 | +0.30(+0.51%) |
Jan 23, 2023 | 59.11 | 59.56 | 58.76 | 59.56 | 209,523 | +0.40(+0.67%) |
Jan 20, 2023 | 59.00 | 59.30 | 58.44 | 59.16 | 273,271 | +0.33(+0.56%) |
Jan 19, 2023 | 58.29 | 59.09 | 57.72 | 58.83 | 260,039 | +0.11(+0.18%) |
Jan 18, 2023 | 58.84 | 59.68 | 58.67 | 58.73 | 278,861 | -0.28(-0.48%) |
Jan 17, 2023 | 60.51 | 60.51 | 58.26 | 59.01 | 457,489 | -1.74(-2.87%) |
Jan 13, 2023 | 60.10 | 61.10 | 59.89 | 60.75 | 195,991 | +0.33(+0.55%) |
Jan 12, 2023 | 59.77 | 60.53 | 59.27 | 60.42 | 215,948 | +0.75(+1.26%) |
Jan 11, 2023 | 58.96 | 59.70 | 58.92 | 59.67 | 220,088 | +0.71(+1.21%) |
Jan 10, 2023 | 59.44 | 59.76 | 58.73 | 58.96 | 271,538 | -0.59(-1.00%) |
Jan 09, 2023 | 60.61 | 60.90 | 59.46 | 59.55 | 288,647 | -1.00(-1.66%) |
Jan 06, 2023 | 60.15 | 60.68 | 59.51 | 60.56 | 153,423 | +0.79(+1.32%) |
Jan 05, 2023 | 60.07 | 60.58 | 59.56 | 59.77 | 217,026 | -0.44(-0.73%) |
Jan 04, 2023 | 59.91 | 60.65 | 59.70 | 60.21 | 238,211 | +0.54(+0.90%) |
Jan 03, 2023 | 60.70 | 61.06 | 59.26 | 59.67 | 302,620 | -0.95(-1.57%) |
Dec 30, 2022 | 60.09 | 60.72 | 59.91 | 60.63 | 266,114 | +0.00(+0.00%) |
Dec 29, 2022 | 60.84 | 61.07 | 60.39 | 60.63 | 192,709 | +0.21(+0.35%) |
Dec 28, 2022 | 60.94 | 60.94 | 60.23 | 60.41 | 235,986 | -0.51(-0.83%) |
Dec 27, 2022 | 61.47 | 61.64 | 60.87 | 60.92 | 192,860 | -0.64(-1.04%) |
Dec 23, 2022 | 60.91 | 61.58 | 60.51 | 61.56 | 275,392 | +0.56(+0.93%) |
Dec 22, 2022 | 60.96 | 61.11 | 60.16 | 61.00 | 377,018 | -0.23(-0.38%) |
Dec 21, 2022 | 60.76 | 61.50 | 60.69 | 61.23 | 429,076 | +0.97(+1.62%) |
Dec 20, 2022 | 59.80 | 60.54 | 59.75 | 60.26 | 379,192 | +0.77(+1.29%) |
Dec 19, 2022 | 59.39 | 59.97 | 58.90 | 59.49 | 415,808 | +0.10(+0.16%) |
Dec 16, 2022 | 58.48 | 59.72 | 58.48 | 59.39 | 1,417,286 | +0.00(+0.00%) |
Dec 15, 2022 | 59.03 | 59.75 | 58.68 | 59.39 | 458,460 | -0.18(-0.29%) |
Dec 14, 2022 | 60.68 | 60.89 | 59.20 | 59.56 | 527,385 | -1.11(-1.83%) |
Dec 13, 2022 | 62.57 | 62.57 | 60.59 | 60.67 | 370,802 | -0.60(-0.99%) |
Dec 12, 2022 | 61.30 | 61.61 | 60.88 | 61.28 | 317,058 | -0.09(-0.14%) |
Dec 09, 2022 | 61.44 | 61.93 | 61.26 | 61.37 | 259,755 | -0.37(-0.60%) |
Dec 08, 2022 | 61.92 | 62.55 | 61.62 | 61.74 | 392,979 | +0.16(+0.25%) |
Dec 07, 2022 | 63.64 | 63.67 | 61.51 | 61.58 | 370,014 | -2.44(-3.82%) |
Dec 06, 2022 | 63.28 | 64.07 | 63.18 | 64.02 | 446,013 | +0.59(+0.94%) |
Dec 05, 2022 | 64.14 | 64.23 | 62.92 | 63.43 | 330,835 | -1.13(-1.75%) |
Dec 02, 2022 | 63.75 | 65.10 | 63.66 | 64.56 | 311,713 | +0.28(+0.44%) |
Dec 01, 2022 | 65.13 | 65.37 | 64.26 | 64.28 | 344,293 | -0.55(-0.84%) |
Nov 30, 2022 | 63.62 | 64.95 | 63.15 | 64.82 | 466,087 | +1.00(+1.57%) |
Nov 29, 2022 | 62.32 | 64.03 | 62.31 | 63.82 | 285,972 | +1.51(+2.42%) |
Nov 28, 2022 | 61.27 | 62.34 | 61.08 | 62.31 | 327,673 | +1.32(+2.17%) |
Nov 25, 2022 | 60.43 | 61.35 | 60.20 | 60.99 | 110,627 | +0.93(+1.56%) |
Nov 23, 2022 | 60.17 | 60.59 | 60.03 | 60.05 | 175,156 | -0.39(-0.64%) |
Nov 22, 2022 | 59.80 | 60.65 | 59.39 | 60.44 | 216,525 | +0.83(+1.39%) |
Nov 21, 2022 | 58.95 | 59.64 | 58.77 | 59.61 | 228,768 | +0.59(+1.01%) |
Nov 18, 2022 | 59.20 | 59.37 | 58.41 | 59.02 | 184,209 | +0.41(+0.70%) |
Nov 17, 2022 | 57.07 | 58.80 | 57.01 | 58.61 | 278,713 | +0.69(+1.19%) |
Nov 16, 2022 | 57.90 | 58.28 | 57.64 | 57.92 | 208,328 | -0.07(-0.12%) |
Nov 15, 2022 | 58.37 | 58.66 | 57.41 | 57.99 | 334,468 | +0.02(+0.03%) |
Nov 14, 2022 | 58.32 | 58.80 | 57.97 | 57.97 | 270,066 | -0.36(-0.61%) |
Nov 11, 2022 | 59.75 | 60.01 | 58.24 | 58.33 | 263,192 | -1.09(-1.83%) |
Nov 10, 2022 | 59.28 | 60.09 | 58.93 | 59.41 | 324,702 | +2.28(+3.99%) |
Nov 09, 2022 | 57.31 | 58.03 | 56.81 | 57.13 | 308,991 | -0.63(-1.09%) |
Nov 08, 2022 | 58.18 | 58.86 | 57.06 | 57.76 | 392,977 | +0.70(+1.22%) |
Nov 07, 2022 | 56.92 | 57.34 | 56.51 | 57.07 | 299,521 | +0.16(+0.29%) |
Nov 04, 2022 | 57.25 | 57.62 | 56.46 | 56.90 | 262,295 | +0.31(+0.55%) |
Nov 03, 2022 | 55.77 | 56.77 | 55.26 | 56.59 | 211,430 | +0.14(+0.24%) |
Nov 02, 2022 | 57.48 | 57.94 | 56.09 | 56.45 | 303,355 | -1.01(-1.75%) |