Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 56.91 | 58.29 | 56.91 | 58.05 | 219,544 | +1.38(+2.44%) |
Jan 30, 2023 | 56.92 | 57.59 | 56.60 | 56.67 | 110,180 | -0.38(-0.66%) |
Jan 27, 2023 | 57.80 | 57.95 | 57.02 | 57.04 | 71,842 | -0.77(-1.33%) |
Jan 26, 2023 | 57.58 | 57.81 | 57.03 | 57.81 | 88,582 | +0.57(+1.00%) |
Jan 25, 2023 | 56.31 | 57.27 | 56.04 | 57.24 | 110,526 | +0.60(+1.06%) |
Jan 24, 2023 | 56.67 | 56.75 | 56.03 | 56.64 | 83,678 | -0.18(-0.31%) |
Jan 23, 2023 | 56.32 | 57.21 | 56.32 | 56.81 | 91,937 | +0.45(+0.79%) |
Jan 20, 2023 | 55.85 | 56.50 | 55.34 | 56.36 | 109,570 | +0.92(+1.67%) |
Jan 19, 2023 | 56.16 | 56.93 | 55.38 | 55.44 | 142,599 | -1.10(-1.94%) |
Jan 18, 2023 | 56.62 | 57.20 | 56.36 | 56.54 | 92,010 | -0.15(-0.26%) |
Jan 17, 2023 | 56.97 | 56.97 | 56.39 | 56.68 | 77,988 | -0.12(-0.21%) |
Jan 13, 2023 | 56.48 | 57.08 | 56.46 | 56.80 | 116,368 | +0.18(+0.33%) |
Jan 12, 2023 | 56.10 | 56.71 | 55.54 | 56.62 | 105,791 | +0.75(+1.34%) |
Jan 11, 2023 | 55.72 | 56.08 | 55.51 | 55.87 | 98,470 | +0.44(+0.79%) |
Jan 10, 2023 | 56.08 | 56.51 | 55.42 | 55.43 | 108,382 | -0.53(-0.96%) |
Jan 09, 2023 | 57.72 | 57.72 | 55.96 | 55.96 | 86,881 | -1.52(-2.64%) |
Jan 06, 2023 | 57.40 | 57.95 | 57.14 | 57.48 | 159,824 | +0.44(+0.77%) |
Jan 05, 2023 | 56.99 | 57.29 | 56.32 | 57.04 | 110,626 | -0.18(-0.32%) |
Jan 04, 2023 | 56.68 | 57.87 | 56.57 | 57.23 | 147,755 | +0.55(+0.98%) |
Jan 03, 2023 | 56.09 | 57.08 | 55.63 | 56.68 | 266,503 | +1.03(+1.85%) |
Dec 30, 2022 | 55.58 | 55.89 | 55.09 | 55.64 | 133,609 | +0.00(+0.00%) |
Dec 29, 2022 | 54.84 | 56.10 | 54.52 | 55.64 | 272,848 | +0.97(+1.78%) |
Dec 28, 2022 | 55.73 | 56.11 | 54.61 | 54.67 | 71,094 | -1.10(-1.97%) |
Dec 27, 2022 | 55.18 | 55.85 | 54.63 | 55.77 | 65,087 | +0.50(+0.90%) |
Dec 23, 2022 | 54.42 | 55.53 | 54.34 | 55.27 | 93,125 | +0.78(+1.43%) |
Dec 22, 2022 | 54.39 | 54.58 | 53.65 | 54.50 | 150,585 | -0.18(-0.32%) |
Dec 21, 2022 | 54.10 | 54.87 | 53.97 | 54.67 | 131,952 | +0.72(+1.33%) |
Dec 20, 2022 | 54.09 | 54.53 | 53.89 | 53.95 | 137,325 | -0.22(-0.41%) |
Dec 19, 2022 | 53.47 | 54.38 | 53.27 | 54.17 | 215,648 | +0.45(+0.83%) |
Dec 16, 2022 | 54.20 | 54.59 | 53.37 | 53.73 | 1,219,975 | -0.79(-1.45%) |
Dec 15, 2022 | 54.72 | 55.55 | 54.14 | 54.52 | 237,531 | -0.57(-1.03%) |
Dec 14, 2022 | 56.04 | 56.41 | 54.60 | 55.08 | 215,286 | -1.05(-1.86%) |
Dec 13, 2022 | 57.64 | 58.24 | 56.03 | 56.13 | 276,959 | -0.29(-0.51%) |
Dec 12, 2022 | 54.75 | 56.42 | 53.89 | 56.42 | 246,311 | +1.69(+3.10%) |
Dec 09, 2022 | 55.48 | 55.49 | 54.63 | 54.73 | 229,124 | -1.05(-1.87%) |
Dec 08, 2022 | 55.45 | 56.04 | 55.01 | 55.77 | 213,444 | +0.26(+0.47%) |
Dec 07, 2022 | 55.86 | 56.49 | 55.24 | 55.51 | 198,627 | -0.42(-0.74%) |
Dec 06, 2022 | 56.60 | 56.66 | 55.69 | 55.93 | 181,573 | -0.95(-1.67%) |
Dec 05, 2022 | 58.98 | 59.07 | 56.64 | 56.88 | 176,499 | -2.68(-4.50%) |
Dec 02, 2022 | 59.32 | 60.18 | 59.20 | 59.56 | 146,985 | -0.41(-0.68%) |
Dec 01, 2022 | 60.03 | 60.32 | 59.36 | 59.96 | 216,060 | +0.09(+0.15%) |
Nov 30, 2022 | 58.31 | 60.10 | 58.05 | 59.88 | 296,534 | +1.30(+2.21%) |
Nov 29, 2022 | 58.82 | 59.15 | 58.44 | 58.58 | 92,133 | -0.36(-0.61%) |
Nov 28, 2022 | 58.87 | 60.83 | 58.73 | 58.94 | 124,160 | -0.18(-0.31%) |
Nov 25, 2022 | 59.01 | 59.72 | 58.96 | 59.12 | 66,035 | -0.24(-0.41%) |
Nov 23, 2022 | 59.25 | 60.11 | 58.85 | 59.36 | 349,077 | -0.20(-0.34%) |
Nov 22, 2022 | 58.36 | 59.66 | 57.67 | 59.57 | 114,668 | +2.07(+3.60%) |
Nov 21, 2022 | 57.54 | 58.28 | 57.35 | 57.50 | 96,975 | -0.10(-0.17%) |
Nov 18, 2022 | 58.47 | 58.86 | 56.40 | 57.59 | 170,770 | -0.22(-0.39%) |
Nov 17, 2022 | 57.79 | 58.21 | 56.72 | 57.82 | 148,626 | -0.64(-1.09%) |
Nov 16, 2022 | 58.12 | 58.77 | 58.01 | 58.45 | 155,319 | +0.26(+0.45%) |
Nov 15, 2022 | 58.89 | 59.26 | 57.60 | 58.19 | 120,619 | -0.17(-0.30%) |
Nov 14, 2022 | 57.31 | 59.10 | 57.06 | 58.37 | 128,157 | +0.66(+1.14%) |
Nov 11, 2022 | 57.71 | 58.00 | 57.19 | 57.71 | 148,063 | +0.21(+0.37%) |
Nov 10, 2022 | 56.68 | 57.90 | 56.38 | 57.50 | 143,026 | +2.44(+4.43%) |
Nov 09, 2022 | 56.17 | 56.31 | 54.89 | 55.06 | 129,335 | -1.07(-1.90%) |
Nov 08, 2022 | 57.17 | 57.32 | 55.81 | 56.12 | 214,811 | -0.90(-1.58%) |
Nov 07, 2022 | 55.92 | 57.38 | 54.98 | 57.02 | 157,059 | +0.89(+1.59%) |
Nov 04, 2022 | 56.31 | 56.75 | 54.78 | 56.13 | 167,382 | -0.07(-0.12%) |
Nov 03, 2022 | 59.06 | 59.73 | 55.97 | 56.20 | 189,538 | -2.85(-4.82%) |
Nov 02, 2022 | 60.87 | 59.04 | 59.04 | 205,349 | -2.28(-3.71%) |