Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 59.25 | 60.02 | 58.99 | 60.00 | 19,296 | +1.29(+2.20%) |
Jan 30, 2023 | 59.33 | 59.41 | 58.71 | 58.71 | 21,899 | -0.84(-1.42%) |
Jan 27, 2023 | 59.31 | 59.73 | 59.13 | 59.55 | 9,535 | +0.19(+0.32%) |
Jan 26, 2023 | 59.39 | 59.39 | 58.89 | 59.36 | 22,207 | +0.36(+0.61%) |
Jan 25, 2023 | 58.32 | 59.03 | 57.98 | 59.01 | 5,521 | +0.02(+0.03%) |
Jan 24, 2023 | 58.74 | 59.33 | 58.74 | 58.99 | 41,176 | -0.16(-0.27%) |
Jan 23, 2023 | 58.44 | 59.38 | 58.44 | 59.14 | 22,838 | +0.85(+1.47%) |
Jan 20, 2023 | 57.29 | 58.33 | 57.29 | 58.29 | 7,613 | +0.96(+1.68%) |
Jan 19, 2023 | 57.31 | 57.61 | 57.02 | 57.33 | 27,400 | -0.57(-0.98%) |
Jan 18, 2023 | 59.08 | 59.46 | 57.89 | 57.89 | 12,620 | -1.07(-1.82%) |
Jan 17, 2023 | 58.91 | 59.17 | 58.75 | 58.97 | 12,208 | -0.01(-0.02%) |
Jan 13, 2023 | 57.95 | 58.98 | 57.95 | 58.98 | 7,096 | +0.75(+1.28%) |
Jan 12, 2023 | 57.43 | 58.37 | 57.20 | 58.23 | 9,804 | +1.04(+1.82%) |
Jan 11, 2023 | 56.87 | 57.28 | 56.85 | 57.19 | 19,547 | +0.37(+0.65%) |
Jan 10, 2023 | 55.94 | 56.82 | 55.76 | 56.82 | 5,164 | +0.85(+1.53%) |
Jan 09, 2023 | 56.23 | 56.63 | 55.92 | 55.96 | 14,348 | +0.38(+0.68%) |
Jan 06, 2023 | 54.96 | 55.88 | 54.91 | 55.59 | 13,406 | +1.16(+2.14%) |
Jan 05, 2023 | 54.72 | 54.77 | 54.20 | 54.42 | 15,679 | -0.53(-0.96%) |
Jan 04, 2023 | 54.65 | 55.25 | 54.65 | 54.95 | 10,670 | +0.69(+1.26%) |
Jan 03, 2023 | 55.40 | 55.73 | 53.94 | 54.26 | 330,266 | -0.68(-1.23%) |
Dec 30, 2022 | 54.61 | 55.06 | 54.47 | 54.94 | 48,980 | -0.12(-0.22%) |
Dec 29, 2022 | 54.20 | 55.14 | 54.20 | 55.06 | 17,858 | +1.32(+2.46%) |
Dec 28, 2022 | 54.81 | 54.81 | 53.65 | 53.74 | 48,362 | -0.97(-1.78%) |
Dec 27, 2022 | 55.34 | 55.34 | 54.52 | 54.71 | 11,181 | -0.47(-0.85%) |
Dec 23, 2022 | 54.82 | 55.18 | 54.61 | 55.18 | 11,389 | +0.24(+0.43%) |
Dec 22, 2022 | 54.52 | 54.98 | 54.04 | 54.94 | 13,030 | -0.70(-1.25%) |
Dec 21, 2022 | 55.19 | 55.95 | 55.19 | 55.64 | 80,118 | +0.87(+1.60%) |
Dec 20, 2022 | 54.22 | 55.09 | 54.22 | 54.76 | 42,460 | +0.33(+0.60%) |
Dec 19, 2022 | 55.53 | 55.53 | 54.37 | 54.43 | 13,462 | -1.03(-1.86%) |
Dec 16, 2022 | 55.34 | 55.62 | 54.95 | 55.47 | 27,712 | -0.47(-0.84%) |
Dec 15, 2022 | 56.43 | 56.50 | 55.85 | 55.93 | 11,655 | -1.42(-2.48%) |
Dec 14, 2022 | 57.59 | 58.00 | 56.91 | 57.36 | 13,509 | -0.28(-0.48%) |
Dec 13, 2022 | 58.77 | 59.01 | 57.31 | 57.63 | 17,481 | +0.60(+1.05%) |
Dec 12, 2022 | 56.19 | 57.09 | 56.16 | 57.04 | 18,476 | +0.88(+1.58%) |
Dec 09, 2022 | 56.62 | 56.84 | 56.10 | 56.15 | 16,479 | -0.87(-1.53%) |
Dec 08, 2022 | 57.01 | 57.67 | 56.80 | 57.03 | 190,651 | +0.39(+0.68%) |
Dec 07, 2022 | 57.08 | 57.08 | 56.60 | 56.64 | 19,414 | +0.03(+0.05%) |
Dec 06, 2022 | 57.88 | 57.88 | 56.36 | 56.61 | 45,164 | -1.12(-1.95%) |
Dec 05, 2022 | 59.32 | 59.32 | 57.64 | 57.73 | 14,077 | -1.79(-3.00%) |
Dec 02, 2022 | 58.51 | 59.68 | 58.41 | 59.52 | 22,102 | +0.45(+0.76%) |
Dec 01, 2022 | 59.34 | 59.58 | 58.73 | 59.07 | 12,375 | -0.26(-0.44%) |
Nov 30, 2022 | 57.84 | 59.33 | 57.24 | 59.33 | 13,457 | +1.74(+3.03%) |
Nov 29, 2022 | 57.53 | 58.03 | 57.53 | 57.59 | 12,451 | +0.12(+0.20%) |
Nov 28, 2022 | 58.31 | 58.34 | 57.40 | 57.47 | 37,372 | -1.28(-2.19%) |
Nov 25, 2022 | 58.72 | 59.02 | 58.70 | 58.76 | 8,102 | +0.27(+0.46%) |
Nov 23, 2022 | 58.12 | 58.72 | 58.12 | 58.49 | 19,329 | +0.15(+0.26%) |
Nov 22, 2022 | 57.99 | 58.36 | 57.85 | 58.34 | 67,687 | +0.64(+1.10%) |
Nov 21, 2022 | 57.69 | 57.72 | 57.31 | 57.70 | 11,787 | -0.35(-0.60%) |
Nov 18, 2022 | 58.39 | 58.39 | 57.79 | 58.05 | 20,074 | +0.11(+0.19%) |
Nov 17, 2022 | 57.56 | 57.97 | 57.26 | 57.94 | 28,563 | -0.39(-0.66%) |
Nov 16, 2022 | 58.94 | 58.94 | 58.19 | 58.33 | 141,242 | -1.10(-1.86%) |
Nov 15, 2022 | 58.88 | 59.83 | 58.88 | 59.43 | 7,719 | +0.94(+1.61%) |
Nov 14, 2022 | 58.41 | 59.35 | 58.41 | 58.49 | 8,623 | -0.27(-0.45%) |
Nov 11, 2022 | 58.67 | 59.57 | 58.60 | 58.76 | 14,433 | +0.49(+0.83%) |
Nov 10, 2022 | 57.30 | 58.33 | 57.25 | 58.27 | 9,618 | +3.20(+5.81%) |
Nov 09, 2022 | 56.31 | 56.31 | 54.98 | 55.07 | 16,304 | -1.74(-3.06%) |
Nov 08, 2022 | 56.88 | 57.45 | 56.51 | 56.81 | 19,187 | +0.05(+0.09%) |
Nov 07, 2022 | 56.42 | 57.03 | 56.19 | 56.76 | 9,155 | +0.30(+0.53%) |
Nov 04, 2022 | 56.51 | 57.14 | 55.77 | 56.46 | 7,725 | -0.04(-0.08%) |
Nov 03, 2022 | 56.43 | 56.90 | 55.97 | 56.50 | 14,253 | -0.52(-0.92%) |
Nov 02, 2022 | 58.50 | 59.47 | 57.01 | 57.03 | 27,490 | -1.98(-3.36%) |