Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 59.61 | 60.28 | 59.59 | 60.28 | 24,660 | +0.71(+1.19%) |
Jan 30, 2023 | 59.70 | 60.00 | 59.51 | 59.57 | 25,312 | -0.54(-0.90%) |
Jan 27, 2023 | 60.06 | 60.50 | 59.52 | 60.11 | 104,333 | -0.36(-0.60%) |
Jan 26, 2023 | 60.43 | 60.47 | 59.70 | 60.47 | 18,015 | +0.57(+0.95%) |
Jan 25, 2023 | 59.49 | 59.97 | 58.91 | 59.90 | 10,391 | -0.13(-0.22%) |
Jan 24, 2023 | 60.15 | 60.26 | 59.91 | 60.03 | 9,230 | -0.22(-0.36%) |
Jan 23, 2023 | 59.41 | 60.56 | 59.41 | 60.25 | 83,808 | +1.15(+1.95%) |
Jan 20, 2023 | 57.98 | 59.10 | 57.98 | 59.10 | 9,887 | +1.23(+2.13%) |
Jan 19, 2023 | 58.47 | 58.47 | 57.87 | 57.87 | 5,601 | -0.89(-1.51%) |
Jan 18, 2023 | 59.78 | 59.91 | 58.76 | 58.76 | 21,945 | -0.58(-0.98%) |
Jan 17, 2023 | 59.46 | 59.62 | 59.28 | 59.34 | 15,084 | +0.00(+0.00%) |
Jan 13, 2023 | 58.78 | 59.41 | 58.78 | 59.34 | 21,445 | +0.20(+0.34%) |
Jan 12, 2023 | 59.11 | 59.35 | 58.48 | 59.14 | 22,237 | +0.20(+0.34%) |
Jan 11, 2023 | 58.39 | 58.94 | 58.17 | 58.94 | 24,507 | +0.78(+1.34%) |
Jan 10, 2023 | 57.61 | 58.17 | 57.59 | 58.16 | 15,227 | +0.49(+0.85%) |
Jan 09, 2023 | 57.77 | 58.50 | 57.67 | 57.67 | 16,778 | +0.41(+0.72%) |
Jan 06, 2023 | 56.22 | 57.43 | 55.73 | 57.26 | 12,080 | +1.85(+3.34%) |
Jan 05, 2023 | 55.84 | 55.95 | 55.41 | 55.41 | 7,485 | -0.78(-1.39%) |
Jan 04, 2023 | 56.20 | 56.47 | 55.69 | 56.19 | 225,689 | +0.81(+1.46%) |
Jan 03, 2023 | 56.02 | 56.02 | 55.05 | 55.38 | 8,230 | +0.03(+0.06%) |
Dec 30, 2022 | 55.08 | 55.35 | 54.74 | 55.35 | 11,988 | -0.19(-0.34%) |
Dec 29, 2022 | 54.97 | 55.67 | 54.97 | 55.53 | 14,319 | +1.27(+2.35%) |
Dec 28, 2022 | 55.20 | 55.34 | 54.21 | 54.26 | 54,049 | -0.81(-1.48%) |
Dec 27, 2022 | 55.15 | 55.19 | 54.73 | 55.07 | 16,330 | -0.02(-0.03%) |
Dec 23, 2022 | 54.85 | 55.09 | 54.33 | 55.09 | 10,837 | +0.22(+0.40%) |
Dec 22, 2022 | 55.48 | 55.59 | 54.06 | 54.87 | 15,344 | -1.42(-2.53%) |
Dec 21, 2022 | 55.91 | 56.42 | 55.91 | 56.30 | 18,817 | +0.77(+1.39%) |
Dec 20, 2022 | 55.13 | 55.74 | 55.13 | 55.52 | 7,037 | +0.02(+0.04%) |
Dec 19, 2022 | 55.98 | 56.08 | 55.28 | 55.50 | 12,808 | -0.58(-1.03%) |
Dec 16, 2022 | 56.08 | 56.40 | 55.71 | 56.08 | 18,145 | -0.63(-1.11%) |
Dec 15, 2022 | 57.98 | 57.98 | 56.60 | 56.71 | 8,842 | -2.03(-3.45%) |
Dec 14, 2022 | 59.24 | 59.66 | 58.28 | 58.74 | 16,615 | -0.44(-0.74%) |
Dec 13, 2022 | 60.32 | 60.58 | 58.81 | 59.18 | 13,497 | +0.49(+0.83%) |
Dec 12, 2022 | 57.75 | 58.69 | 57.75 | 58.69 | 6,555 | +1.02(+1.77%) |
Dec 09, 2022 | 57.77 | 58.30 | 57.64 | 57.67 | 15,683 | -0.38(-0.65%) |
Dec 08, 2022 | 57.67 | 58.13 | 57.67 | 58.05 | 6,464 | +0.77(+1.34%) |
Dec 07, 2022 | 57.14 | 57.54 | 56.94 | 57.28 | 12,827 | -0.14(-0.24%) |
Dec 06, 2022 | 58.44 | 58.45 | 57.07 | 57.42 | 33,674 | -1.01(-1.73%) |
Dec 05, 2022 | 59.01 | 59.01 | 58.16 | 58.43 | 32,337 | -0.95(-1.60%) |
Dec 02, 2022 | 59.04 | 59.56 | 59.03 | 59.38 | 11,730 | -0.36(-0.61%) |
Dec 01, 2022 | 59.76 | 60.09 | 59.57 | 59.74 | 6,777 | +0.18(+0.31%) |
Nov 30, 2022 | 57.52 | 59.60 | 57.40 | 59.56 | 9,172 | +1.90(+3.29%) |
Nov 29, 2022 | 58.08 | 58.08 | 57.42 | 57.66 | 9,043 | -0.20(-0.35%) |
Nov 28, 2022 | 58.52 | 58.62 | 57.65 | 57.86 | 6,758 | -1.12(-1.89%) |
Nov 25, 2022 | 58.85 | 59.21 | 58.85 | 58.98 | 4,847 | -0.15(-0.25%) |
Nov 23, 2022 | 59.31 | 59.39 | 58.80 | 59.13 | 7,639 | +0.33(+0.56%) |
Nov 22, 2022 | 57.92 | 58.80 | 57.92 | 58.80 | 12,695 | +1.17(+2.03%) |
Nov 21, 2022 | 57.74 | 57.86 | 57.62 | 57.63 | 2,994 | -0.38(-0.65%) |
Nov 18, 2022 | 58.08 | 58.08 | 57.79 | 58.00 | 4,273 | +0.31(+0.54%) |
Nov 17, 2022 | 57.00 | 57.81 | 56.97 | 57.69 | 9,583 | +0.06(+0.10%) |
Nov 16, 2022 | 58.39 | 58.39 | 57.47 | 57.63 | 7,160 | -1.04(-1.77%) |
Nov 15, 2022 | 58.98 | 59.05 | 58.18 | 58.67 | 13,407 | +0.93(+1.61%) |
Nov 14, 2022 | 57.79 | 58.57 | 57.74 | 57.74 | 3,989 | -0.27(-0.47%) |
Nov 11, 2022 | 57.55 | 58.20 | 57.52 | 58.01 | 8,534 | +0.58(+1.02%) |
Nov 10, 2022 | 56.32 | 57.43 | 56.32 | 57.43 | 7,475 | +3.42(+6.34%) |
Nov 09, 2022 | 54.76 | 54.76 | 53.97 | 54.00 | 4,718 | -1.18(-2.14%) |
Nov 08, 2022 | 55.14 | 55.80 | 54.64 | 55.18 | 29,964 | +0.41(+0.75%) |
Nov 07, 2022 | 54.13 | 54.87 | 53.92 | 54.77 | 8,627 | +0.80(+1.48%) |
Nov 04, 2022 | 53.62 | 54.07 | 53.11 | 53.97 | 31,936 | +1.42(+2.70%) |
Nov 03, 2022 | 53.06 | 53.10 | 52.42 | 52.55 | 22,749 | -1.21(-2.25%) |
Nov 02, 2022 | 55.23 | 55.47 | 53.76 | 53.76 | 38,396 | -1.68(-3.03%) |