Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 57.27 | 58.15 | 56.66 | 57.55 | 558,567 | +0.47(+0.82%) |
Jan 30, 2023 | 56.75 | 58.14 | 56.69 | 57.08 | 606,248 | +0.42(+0.74%) |
Jan 27, 2023 | 57.88 | 58.21 | 56.48 | 56.66 | 492,471 | -1.25(-2.16%) |
Jan 26, 2023 | 56.86 | 57.93 | 56.65 | 57.91 | 583,992 | +1.61(+2.86%) |
Jan 25, 2023 | 54.75 | 56.34 | 54.75 | 56.30 | 461,348 | +1.15(+2.09%) |
Jan 24, 2023 | 53.43 | 55.47 | 52.87 | 55.15 | 764,811 | +1.15(+2.13%) |
Jan 23, 2023 | 54.09 | 54.92 | 53.67 | 54.00 | 738,709 | -0.17(-0.31%) |
Jan 20, 2023 | 53.14 | 54.17 | 52.63 | 54.17 | 442,832 | +1.51(+2.87%) |
Jan 19, 2023 | 53.63 | 54.30 | 52.56 | 52.66 | 481,846 | -0.98(-1.83%) |
Jan 18, 2023 | 54.11 | 54.70 | 53.00 | 53.64 | 579,531 | +0.02(+0.04%) |
Jan 17, 2023 | 52.66 | 54.10 | 52.55 | 53.62 | 687,715 | +0.87(+1.65%) |
Jan 13, 2023 | 50.59 | 53.25 | 50.20 | 52.75 | 1,121,495 | +2.76(+5.52%) |
Jan 12, 2023 | 49.24 | 50.62 | 48.10 | 49.99 | 1,278,365 | +0.79(+1.61%) |
Jan 11, 2023 | 51.01 | 51.29 | 48.46 | 49.20 | 2,352,955 | -1.95(-3.81%) |
Jan 10, 2023 | 55.50 | 55.52 | 51.05 | 51.15 | 2,464,958 | -4.61(-8.27%) |
Jan 09, 2023 | 57.95 | 58.49 | 55.60 | 55.76 | 1,949,460 | -2.29(-3.94%) |
Jan 06, 2023 | 56.04 | 58.76 | 55.90 | 58.05 | 1,604,405 | +2.44(+4.39%) |
Jan 05, 2023 | 55.86 | 56.45 | 55.00 | 55.61 | 815,937 | -0.36(-0.64%) |
Jan 04, 2023 | 55.06 | 57.00 | 55.06 | 55.97 | 565,610 | +0.63(+1.14%) |
Jan 03, 2023 | 56.17 | 56.96 | 54.90 | 55.34 | 614,436 | +0.04(+0.07%) |
Dec 30, 2022 | 55.32 | 55.46 | 54.57 | 55.30 | 401,852 | -0.38(-0.68%) |
Dec 29, 2022 | 56.00 | 56.52 | 55.01 | 55.68 | 550,155 | +0.09(+0.16%) |
Dec 28, 2022 | 55.38 | 55.66 | 54.75 | 55.59 | 414,035 | +0.11(+0.20%) |
Dec 27, 2022 | 54.48 | 55.95 | 54.33 | 55.48 | 393,154 | +1.00(+1.84%) |
Dec 23, 2022 | 54.85 | 54.93 | 54.20 | 54.48 | 236,686 | -0.54(-0.98%) |
Dec 22, 2022 | 54.13 | 55.32 | 53.76 | 55.02 | 374,491 | +0.38(+0.70%) |
Dec 21, 2022 | 54.43 | 55.13 | 54.16 | 54.64 | 326,495 | +0.86(+1.60%) |
Dec 20, 2022 | 52.80 | 53.90 | 52.34 | 53.78 | 607,701 | +0.81(+1.53%) |
Dec 19, 2022 | 54.99 | 55.16 | 52.88 | 52.97 | 543,168 | -1.98(-3.60%) |
Dec 16, 2022 | 54.86 | 55.68 | 54.21 | 54.95 | 774,561 | -0.55(-0.99%) |
Dec 15, 2022 | 55.41 | 56.09 | 55.14 | 55.50 | 493,548 | -0.81(-1.44%) |
Dec 14, 2022 | 55.81 | 56.79 | 55.19 | 56.31 | 461,489 | +0.50(+0.90%) |
Dec 13, 2022 | 56.10 | 56.62 | 54.75 | 55.81 | 723,505 | +1.22(+2.23%) |
Dec 12, 2022 | 53.83 | 54.67 | 52.37 | 54.59 | 570,477 | +0.77(+1.43%) |
Dec 09, 2022 | 54.64 | 55.02 | 53.78 | 53.82 | 443,642 | -1.25(-2.27%) |
Dec 08, 2022 | 54.92 | 55.64 | 54.42 | 55.07 | 550,815 | +0.57(+1.05%) |
Dec 07, 2022 | 54.58 | 54.95 | 54.10 | 54.50 | 504,623 | -0.31(-0.57%) |
Dec 06, 2022 | 54.03 | 55.66 | 53.98 | 54.81 | 820,323 | +0.88(+1.63%) |
Dec 05, 2022 | 54.57 | 55.05 | 53.68 | 53.93 | 760,183 | -1.33(-2.41%) |
Dec 02, 2022 | 55.05 | 55.57 | 54.70 | 55.26 | 734,680 | -0.14(-0.25%) |
Dec 01, 2022 | 54.88 | 55.90 | 54.51 | 55.40 | 656,836 | +0.44(+0.80%) |
Nov 30, 2022 | 53.67 | 55.27 | 53.38 | 54.96 | 840,688 | +1.28(+2.38%) |
Nov 29, 2022 | 55.29 | 55.48 | 53.54 | 53.68 | 883,988 | -1.80(-3.24%) |
Nov 28, 2022 | 55.37 | 56.92 | 55.22 | 55.48 | 536,525 | -0.03(-0.05%) |
Nov 25, 2022 | 54.75 | 55.70 | 54.52 | 55.51 | 175,326 | +0.59(+1.07%) |
Nov 23, 2022 | 54.46 | 55.88 | 54.22 | 54.92 | 415,595 | +0.62(+1.14%) |
Nov 22, 2022 | 54.68 | 55.04 | 52.80 | 54.30 | 764,522 | -0.12(-0.22%) |
Nov 21, 2022 | 55.09 | 55.71 | 54.02 | 54.42 | 663,126 | -0.49(-0.89%) |
Nov 18, 2022 | 53.55 | 55.43 | 53.00 | 54.91 | 806,383 | +2.20(+4.17%) |
Nov 17, 2022 | 52.75 | 53.68 | 52.24 | 52.71 | 749,195 | -0.21(-0.40%) |
Nov 16, 2022 | 52.43 | 53.35 | 51.60 | 52.92 | 608,223 | +1.17(+2.26%) |
Nov 15, 2022 | 51.03 | 52.63 | 50.93 | 51.75 | 618,263 | +1.58(+3.15%) |
Nov 14, 2022 | 49.65 | 50.99 | 49.02 | 50.17 | 769,805 | +0.58(+1.17%) |
Nov 11, 2022 | 51.73 | 52.05 | 49.37 | 49.59 | 839,395 | -1.98(-3.84%) |
Nov 10, 2022 | 51.22 | 52.02 | 50.66 | 51.57 | 689,121 | +1.82(+3.66%) |
Nov 09, 2022 | 50.38 | 50.47 | 49.43 | 49.75 | 528,271 | -0.74(-1.47%) |
Nov 08, 2022 | 50.26 | 51.15 | 49.71 | 50.49 | 733,112 | +0.37(+0.74%) |
Nov 07, 2022 | 48.81 | 50.18 | 48.45 | 50.12 | 839,658 | +1.48(+3.04%) |
Nov 04, 2022 | 49.21 | 49.99 | 47.24 | 48.64 | 930,130 | +0.55(+1.14%) |
Nov 03, 2022 | 45.31 | 48.44 | 44.28 | 48.09 | 2,709,245 | +6.43(+15.43%) |
Nov 02, 2022 | 42.50 | 41.52 | 41.66 | 885,569 | -2.04(-4.67%) |