Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 60.15 | 61.42 | 59.89 | 61.13 | 1,283,679 | +1.34(+2.25%) |
Jan 30, 2023 | 60.27 | 60.73 | 59.77 | 59.79 | 398,163 | -0.69(-1.13%) |
Jan 27, 2023 | 60.27 | 60.83 | 59.96 | 60.47 | 291,916 | +0.16(+0.26%) |
Jan 26, 2023 | 60.10 | 60.42 | 59.61 | 60.32 | 371,731 | +0.58(+0.97%) |
Jan 25, 2023 | 59.33 | 59.76 | 59.06 | 59.74 | 256,897 | -0.10(-0.16%) |
Jan 24, 2023 | 58.69 | 60.08 | 58.60 | 59.84 | 390,450 | +0.75(+1.26%) |
Jan 23, 2023 | 58.56 | 59.46 | 58.13 | 59.09 | 277,511 | +0.62(+1.06%) |
Jan 20, 2023 | 58.08 | 58.48 | 57.75 | 58.47 | 324,725 | +0.69(+1.19%) |
Jan 19, 2023 | 59.19 | 59.19 | 57.77 | 57.79 | 234,876 | -1.53(-2.58%) |
Jan 18, 2023 | 60.16 | 60.51 | 59.23 | 59.32 | 339,039 | -0.63(-1.05%) |
Jan 17, 2023 | 60.49 | 60.94 | 59.91 | 59.94 | 262,286 | -0.56(-0.92%) |
Jan 13, 2023 | 59.90 | 60.52 | 59.90 | 60.50 | 211,141 | +0.43(+0.72%) |
Jan 12, 2023 | 59.98 | 60.50 | 59.77 | 60.07 | 321,304 | +0.17(+0.28%) |
Jan 11, 2023 | 59.81 | 60.07 | 59.46 | 59.90 | 213,306 | +0.42(+0.71%) |
Jan 10, 2023 | 58.88 | 59.68 | 58.88 | 59.48 | 360,692 | +0.45(+0.76%) |
Jan 09, 2023 | 59.11 | 59.69 | 58.75 | 59.03 | 352,018 | -0.01(-0.02%) |
Jan 06, 2023 | 57.99 | 59.17 | 57.99 | 59.04 | 353,913 | +1.73(+3.01%) |
Jan 05, 2023 | 57.83 | 57.88 | 57.08 | 57.32 | 407,470 | -0.75(-1.28%) |
Jan 04, 2023 | 58.06 | 58.46 | 57.41 | 58.06 | 382,995 | +0.22(+0.37%) |
Jan 03, 2023 | 57.97 | 58.27 | 57.32 | 57.84 | 399,080 | +0.13(+0.22%) |
Dec 30, 2022 | 58.12 | 58.13 | 57.26 | 57.72 | 299,514 | -0.69(-1.18%) |
Dec 29, 2022 | 57.85 | 58.80 | 57.79 | 58.40 | 234,464 | +0.95(+1.66%) |
Dec 28, 2022 | 58.85 | 59.04 | 57.44 | 57.45 | 304,472 | -1.28(-2.19%) |
Dec 27, 2022 | 58.61 | 59.26 | 58.48 | 58.74 | 219,119 | +0.21(+0.35%) |
Dec 23, 2022 | 58.13 | 58.86 | 58.04 | 58.53 | 325,389 | +0.32(+0.56%) |
Dec 22, 2022 | 58.91 | 59.04 | 57.60 | 58.21 | 306,177 | -1.06(-1.79%) |
Dec 21, 2022 | 58.34 | 59.27 | 58.34 | 59.27 | 507,033 | +1.31(+2.27%) |
Dec 20, 2022 | 56.96 | 58.60 | 56.96 | 57.95 | 553,974 | +0.80(+1.41%) |
Dec 19, 2022 | 57.73 | 58.46 | 57.01 | 57.15 | 480,815 | -0.44(-0.77%) |
Dec 16, 2022 | 57.33 | 57.92 | 57.08 | 57.59 | 1,322,060 | -0.29(-0.51%) |
Dec 15, 2022 | 57.89 | 58.58 | 57.67 | 57.88 | 580,660 | -0.80(-1.37%) |
Dec 14, 2022 | 58.84 | 59.10 | 58.20 | 58.69 | 552,932 | -0.07(-0.12%) |
Dec 13, 2022 | 59.84 | 59.84 | 58.67 | 58.76 | 676,636 | +0.32(+0.55%) |
Dec 12, 2022 | 58.56 | 58.63 | 57.92 | 58.43 | 473,737 | +0.11(+0.18%) |
Dec 09, 2022 | 58.31 | 58.65 | 57.78 | 58.33 | 417,961 | -0.02(-0.03%) |
Dec 08, 2022 | 58.26 | 58.76 | 58.09 | 58.34 | 328,846 | +0.28(+0.49%) |
Dec 07, 2022 | 58.06 | 58.80 | 58.05 | 58.06 | 322,327 | -0.01(-0.02%) |
Dec 06, 2022 | 58.37 | 58.80 | 57.34 | 58.07 | 499,954 | -0.31(-0.54%) |
Dec 05, 2022 | 58.97 | 58.97 | 57.94 | 58.38 | 317,743 | -1.24(-2.07%) |
Dec 02, 2022 | 58.99 | 60.05 | 58.69 | 59.62 | 506,330 | +0.08(+0.13%) |
Dec 01, 2022 | 60.46 | 60.50 | 58.60 | 59.54 | 584,742 | +0.04(+0.07%) |
Nov 30, 2022 | 58.60 | 60.07 | 56.32 | 59.50 | 874,112 | +1.73(+2.99%) |
Nov 29, 2022 | 58.40 | 58.78 | 57.69 | 57.77 | 453,874 | -0.60(-1.02%) |
Nov 28, 2022 | 59.38 | 59.38 | 58.07 | 58.37 | 332,129 | -1.39(-2.32%) |
Nov 25, 2022 | 59.59 | 59.86 | 59.46 | 59.76 | 145,798 | +0.55(+0.92%) |
Nov 23, 2022 | 59.58 | 59.96 | 59.17 | 59.21 | 1,926,488 | -0.22(-0.38%) |
Nov 22, 2022 | 58.91 | 59.50 | 58.60 | 59.43 | 458,910 | +0.67(+1.15%) |
Nov 21, 2022 | 58.50 | 59.06 | 58.31 | 58.76 | 258,243 | +0.29(+0.50%) |
Nov 18, 2022 | 59.37 | 59.37 | 57.74 | 58.47 | 543,585 | -0.11(-0.18%) |
Nov 17, 2022 | 58.39 | 58.60 | 57.44 | 58.57 | 305,136 | -0.41(-0.70%) |
Nov 16, 2022 | 59.04 | 59.38 | 58.54 | 58.98 | 291,979 | +0.08(+0.13%) |
Nov 15, 2022 | 58.12 | 59.16 | 58.12 | 58.91 | 484,209 | +1.38(+2.39%) |
Nov 14, 2022 | 57.87 | 58.26 | 57.50 | 57.53 | 441,396 | -0.59(-1.01%) |
Nov 11, 2022 | 58.90 | 59.35 | 58.06 | 58.11 | 391,001 | -0.66(-1.13%) |
Nov 10, 2022 | 58.60 | 58.95 | 58.05 | 58.78 | 318,890 | +1.68(+2.94%) |
Nov 09, 2022 | 56.99 | 57.77 | 56.79 | 57.10 | 267,963 | -0.45(-0.78%) |
Nov 08, 2022 | 57.97 | 58.56 | 57.19 | 57.55 | 322,661 | -0.27(-0.47%) |
Nov 07, 2022 | 57.26 | 57.86 | 57.03 | 57.82 | 306,895 | +0.61(+1.06%) |
Nov 04, 2022 | 56.69 | 57.28 | 56.39 | 57.22 | 265,013 | +1.25(+2.23%) |
Nov 03, 2022 | 54.63 | 56.33 | 54.02 | 55.97 | 387,837 | +0.67(+1.22%) |
Nov 02, 2022 | 56.48 | 55.23 | 55.29 | 348,485 | -1.32(-2.33%) |