Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 59.58 | 61.97 | 59.58 | 61.83 | 27,078 | +1.51(+2.50%) |
Jan 30, 2023 | 61.75 | 62.20 | 60.23 | 60.32 | 21,360 | -1.85(-2.98%) |
Jan 27, 2023 | 63.73 | 63.73 | 61.83 | 62.17 | 20,531 | -0.84(-1.33%) |
Jan 26, 2023 | 63.94 | 64.03 | 62.96 | 63.01 | 52,735 | +0.44(+0.70%) |
Jan 25, 2023 | 63.78 | 63.78 | 62.24 | 62.57 | 46,792 | -1.23(-1.93%) |
Jan 24, 2023 | 64.44 | 64.54 | 63.48 | 63.80 | 118,214 | -0.98(-1.51%) |
Jan 23, 2023 | 64.14 | 65.21 | 64.14 | 64.78 | 40,673 | +1.03(+1.62%) |
Jan 20, 2023 | 63.79 | 64.30 | 63.00 | 63.75 | 39,717 | +0.88(+1.40%) |
Jan 19, 2023 | 61.48 | 63.18 | 61.41 | 62.87 | 28,433 | +2.13(+3.51%) |
Jan 18, 2023 | 62.70 | 62.70 | 60.74 | 60.74 | 39,376 | -1.05(-1.70%) |
Jan 17, 2023 | 61.97 | 62.10 | 60.82 | 61.79 | 32,536 | +0.56(+0.91%) |
Jan 13, 2023 | 59.90 | 61.25 | 59.76 | 61.23 | 30,024 | +1.91(+3.22%) |
Jan 12, 2023 | 59.98 | 60.17 | 59.31 | 59.32 | 51,968 | +0.60(+1.02%) |
Jan 11, 2023 | 57.85 | 58.85 | 57.33 | 58.72 | 28,363 | +2.71(+4.84%) |
Jan 10, 2023 | 56.00 | 56.59 | 55.71 | 56.01 | 14,463 | +0.53(+0.96%) |
Jan 09, 2023 | 55.49 | 56.30 | 55.26 | 55.48 | 40,633 | +1.08(+1.99%) |
Jan 06, 2023 | 55.63 | 55.70 | 53.95 | 54.40 | 96,498 | -0.24(-0.44%) |
Jan 05, 2023 | 54.59 | 55.45 | 54.56 | 54.64 | 15,669 | -0.07(-0.13%) |
Jan 04, 2023 | 55.68 | 55.68 | 54.16 | 54.71 | 47,106 | -2.36(-4.14%) |
Jan 03, 2023 | 58.44 | 58.93 | 56.60 | 57.07 | 38,893 | -2.87(-4.79%) |
Dec 30, 2022 | 57.66 | 59.99 | 57.66 | 59.94 | 49,111 | +2.47(+4.30%) |
Dec 29, 2022 | 56.12 | 57.59 | 56.12 | 57.47 | 29,804 | +0.64(+1.13%) |
Dec 28, 2022 | 56.85 | 57.30 | 55.45 | 56.83 | 39,093 | -0.52(-0.91%) |
Dec 27, 2022 | 57.27 | 58.25 | 57.00 | 57.35 | 31,860 | +0.00(+0.00%) |
Dec 23, 2022 | 56.00 | 57.74 | 55.91 | 57.35 | 36,549 | +2.51(+4.58%) |
Dec 22, 2022 | 54.70 | 55.26 | 53.91 | 54.84 | 15,407 | +0.08(+0.15%) |
Dec 21, 2022 | 54.12 | 54.89 | 54.10 | 54.76 | 17,804 | +1.07(+1.99%) |
Dec 20, 2022 | 52.95 | 54.00 | 52.62 | 53.69 | 37,087 | +0.74(+1.40%) |
Dec 19, 2022 | 52.38 | 53.18 | 52.00 | 52.95 | 21,672 | +1.25(+2.42%) |
Dec 16, 2022 | 51.00 | 52.11 | 51.00 | 51.70 | 26,070 | -0.95(-1.80%) |
Dec 15, 2022 | 54.07 | 54.07 | 52.56 | 52.65 | 29,328 | -1.77(-3.25%) |
Dec 14, 2022 | 52.73 | 54.53 | 52.73 | 54.42 | 23,250 | +2.03(+3.87%) |
Dec 13, 2022 | 51.30 | 52.74 | 51.22 | 52.39 | 31,010 | +1.87(+3.70%) |
Dec 12, 2022 | 49.58 | 50.74 | 49.58 | 50.52 | 43,886 | +0.55(+1.10%) |
Dec 09, 2022 | 49.64 | 50.25 | 49.22 | 49.97 | 20,679 | +0.42(+0.85%) |
Dec 08, 2022 | 51.11 | 51.18 | 49.45 | 49.55 | 32,060 | -1.13(-2.23%) |
Dec 07, 2022 | 51.60 | 51.99 | 50.15 | 50.68 | 42,949 | -1.51(-2.89%) |
Dec 06, 2022 | 53.38 | 53.38 | 51.59 | 52.19 | 40,107 | -1.34(-2.50%) |
Dec 05, 2022 | 56.27 | 56.72 | 53.30 | 53.53 | 34,436 | -2.01(-3.62%) |
Dec 02, 2022 | 56.59 | 56.60 | 55.03 | 55.54 | 22,975 | -1.06(-1.87%) |
Dec 01, 2022 | 58.33 | 58.65 | 56.60 | 56.60 | 22,935 | -1.00(-1.74%) |
Nov 30, 2022 | 56.83 | 57.89 | 56.51 | 57.60 | 69,517 | +2.24(+4.05%) |
Nov 29, 2022 | 56.09 | 56.57 | 54.86 | 55.36 | 22,204 | +0.67(+1.23%) |
Nov 28, 2022 | 54.41 | 55.89 | 54.41 | 54.69 | 41,321 | -0.97(-1.74%) |
Nov 25, 2022 | 57.67 | 57.67 | 55.51 | 55.66 | 16,644 | -1.95(-3.38%) |
Nov 23, 2022 | 56.75 | 58.05 | 56.33 | 57.61 | 28,735 | -1.47(-2.49%) |
Nov 22, 2022 | 58.53 | 59.85 | 58.45 | 59.08 | 44,712 | +1.89(+3.30%) |
Nov 21, 2022 | 55.55 | 57.77 | 54.61 | 57.19 | 68,341 | +0.25(+0.44%) |
Nov 18, 2022 | 55.97 | 57.07 | 55.75 | 56.94 | 62,307 | -1.20(-2.06%) |
Nov 17, 2022 | 58.71 | 59.17 | 57.71 | 58.14 | 55,898 | -1.34(-2.25%) |
Nov 16, 2022 | 59.00 | 59.73 | 58.12 | 59.48 | 52,965 | -0.26(-0.44%) |
Nov 15, 2022 | 59.49 | 61.06 | 59.09 | 59.74 | 54,319 | -0.11(-0.18%) |
Nov 14, 2022 | 61.32 | 61.83 | 59.78 | 59.85 | 27,446 | -2.22(-3.58%) |
Nov 11, 2022 | 62.20 | 62.46 | 61.31 | 62.07 | 38,426 | +1.40(+2.31%) |
Nov 10, 2022 | 60.63 | 61.16 | 60.24 | 60.67 | 22,647 | +0.32(+0.53%) |
Nov 09, 2022 | 61.01 | 61.59 | 60.23 | 60.35 | 44,135 | -2.26(-3.61%) |
Nov 08, 2022 | 63.87 | 63.92 | 62.34 | 62.61 | 21,634 | -0.55(-0.87%) |
Nov 07, 2022 | 64.37 | 64.60 | 62.87 | 63.16 | 37,063 | -1.72(-2.65%) |
Nov 04, 2022 | 66.05 | 66.76 | 64.31 | 64.88 | 70,623 | +1.05(+1.65%) |
Nov 03, 2022 | 63.18 | 64.10 | 62.47 | 63.83 | 33,093 | +0.23(+0.36%) |
Nov 02, 2022 | 61.39 | 63.60 | 65,149 | +2.06(+3.35%) |