Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 58.55 | 59.66 | 58.55 | 59.66 | 7,787 | +0.91(+1.55%) |
Jan 30, 2023 | 59.32 | 59.73 | 58.65 | 58.75 | 8,704 | -1.18(-1.97%) |
Jan 27, 2023 | 59.54 | 60.39 | 59.31 | 59.93 | 5,312 | -0.80(-1.32%) |
Jan 26, 2023 | 59.83 | 60.73 | 59.75 | 60.73 | 5,465 | +1.11(+1.86%) |
Jan 25, 2023 | 58.75 | 59.77 | 58.53 | 59.62 | 3,684 | +0.19(+0.32%) |
Jan 24, 2023 | 59.45 | 59.66 | 59.43 | 59.43 | 3,983 | -0.52(-0.87%) |
Jan 23, 2023 | 58.95 | 60.12 | 58.88 | 59.96 | 104,496 | +2.31(+4.01%) |
Jan 20, 2023 | 56.59 | 57.65 | 56.59 | 57.65 | 4,491 | +1.54(+2.75%) |
Jan 19, 2023 | 57.06 | 57.06 | 56.09 | 56.10 | 3,442 | -1.44(-2.51%) |
Jan 18, 2023 | 58.29 | 58.76 | 57.55 | 57.55 | 9,609 | -0.19(-0.33%) |
Jan 17, 2023 | 57.51 | 58.21 | 57.50 | 57.74 | 13,561 | -0.23(-0.39%) |
Jan 13, 2023 | 57.57 | 57.96 | 57.43 | 57.96 | 3,189 | +0.26(+0.45%) |
Jan 12, 2023 | 57.58 | 57.99 | 57.24 | 57.71 | 2,595 | +0.24(+0.41%) |
Jan 11, 2023 | 56.81 | 57.47 | 56.81 | 57.47 | 4,840 | +0.58(+1.03%) |
Jan 10, 2023 | 56.13 | 56.88 | 55.91 | 56.88 | 4,658 | +0.69(+1.22%) |
Jan 09, 2023 | 56.05 | 57.13 | 55.96 | 56.20 | 3,593 | +0.70(+1.27%) |
Jan 06, 2023 | 54.69 | 55.55 | 54.56 | 55.49 | 4,546 | +2.67(+5.05%) |
Jan 05, 2023 | 53.24 | 53.59 | 52.82 | 52.82 | 13,002 | -0.88(-1.64%) |
Jan 04, 2023 | 53.28 | 53.70 | 53.28 | 53.70 | 1,477 | +1.25(+2.37%) |
Jan 03, 2023 | 53.54 | 53.54 | 52.29 | 52.46 | 2,866 | -0.30(-0.56%) |
Dec 30, 2022 | 51.95 | 52.76 | 51.82 | 52.76 | 7,598 | -0.12(-0.23%) |
Dec 29, 2022 | 52.01 | 52.95 | 52.01 | 52.87 | 9,400 | +1.84(+3.60%) |
Dec 28, 2022 | 52.36 | 52.36 | 51.04 | 51.04 | 4,438 | -0.84(-1.63%) |
Dec 27, 2022 | 52.05 | 52.26 | 51.88 | 51.88 | 2,079 | -0.64(-1.21%) |
Dec 23, 2022 | 52.40 | 52.52 | 52.14 | 52.52 | 3,786 | +0.02(+0.03%) |
Dec 22, 2022 | 52.80 | 52.80 | 51.48 | 52.50 | 55,851 | -1.99(-3.65%) |
Dec 21, 2022 | 54.20 | 54.49 | 54.19 | 54.49 | 7,862 | +1.32(+2.49%) |
Dec 20, 2022 | 53.62 | 53.70 | 53.16 | 53.16 | 10,441 | -0.51(-0.96%) |
Dec 19, 2022 | 53.53 | 53.68 | 53.04 | 53.68 | 5,621 | -0.70(-1.29%) |
Dec 16, 2022 | 54.34 | 54.38 | 53.73 | 54.38 | 4,767 | +0.00(+0.00%) |
Dec 15, 2022 | 55.29 | 55.29 | 54.38 | 54.38 | 4,575 | -2.65(-4.65%) |
Dec 14, 2022 | 58.14 | 58.14 | 56.36 | 57.03 | 7,681 | -0.39(-0.67%) |
Dec 13, 2022 | 59.25 | 59.65 | 57.18 | 57.41 | 6,114 | +0.72(+1.27%) |
Dec 12, 2022 | 55.49 | 56.69 | 55.49 | 56.69 | 7,092 | +0.82(+1.47%) |
Dec 09, 2022 | 56.19 | 56.62 | 55.77 | 55.87 | 4,033 | -0.55(-0.98%) |
Dec 08, 2022 | 54.96 | 56.43 | 54.96 | 56.43 | 9,953 | +1.91(+3.50%) |
Dec 07, 2022 | 54.63 | 54.79 | 54.52 | 54.52 | 2,364 | -0.15(-0.27%) |
Dec 06, 2022 | 55.95 | 55.95 | 54.49 | 54.67 | 17,487 | -1.41(-2.52%) |
Dec 05, 2022 | 56.37 | 56.41 | 55.58 | 56.08 | 3,086 | -0.29(-0.51%) |
Dec 02, 2022 | 55.98 | 56.44 | 55.72 | 56.37 | 4,975 | -0.96(-1.67%) |
Dec 01, 2022 | 56.97 | 57.33 | 56.87 | 57.33 | 5,475 | -0.25(-0.43%) |
Nov 30, 2022 | 54.33 | 57.57 | 54.10 | 57.57 | 5,741 | +2.92(+5.34%) |
Nov 29, 2022 | 54.74 | 55.29 | 54.37 | 54.66 | 6,573 | +0.31(+0.56%) |
Nov 28, 2022 | 55.41 | 55.43 | 54.34 | 54.35 | 6,994 | -1.98(-3.51%) |
Nov 25, 2022 | 56.78 | 56.78 | 56.33 | 56.33 | 2,929 | -0.68(-1.20%) |
Nov 23, 2022 | 57.35 | 57.36 | 56.61 | 57.01 | 5,473 | +0.62(+1.10%) |
Nov 22, 2022 | 54.96 | 56.39 | 54.96 | 56.39 | 8,703 | +1.43(+2.61%) |
Nov 21, 2022 | 55.47 | 55.47 | 54.81 | 54.95 | 4,991 | -1.07(-1.91%) |
Nov 18, 2022 | 56.42 | 56.42 | 55.60 | 56.02 | 3,883 | +0.60(+1.09%) |
Nov 17, 2022 | 53.74 | 55.51 | 53.74 | 55.42 | 13,502 | +0.25(+0.45%) |
Nov 16, 2022 | 55.59 | 55.63 | 54.90 | 55.17 | 119,557 | -2.30(-4.01%) |
Nov 15, 2022 | 57.89 | 58.23 | 56.83 | 57.47 | 9,625 | +1.48(+2.65%) |
Nov 14, 2022 | 56.30 | 56.83 | 55.99 | 55.99 | 5,420 | -0.77(-1.36%) |
Nov 11, 2022 | 55.02 | 57.09 | 55.02 | 56.76 | 6,550 | +1.92(+3.50%) |
Nov 10, 2022 | 52.78 | 54.85 | 52.61 | 54.84 | 8,962 | +5.00(+10.04%) |
Nov 09, 2022 | 50.92 | 50.92 | 49.84 | 49.84 | 2,663 | -1.63(-3.17%) |
Nov 08, 2022 | 51.68 | 52.01 | 51.02 | 51.47 | 5,251 | +0.66(+1.30%) |
Nov 07, 2022 | 49.66 | 50.81 | 49.66 | 50.81 | 2,370 | +1.05(+2.11%) |
Nov 04, 2022 | 49.08 | 49.76 | 48.63 | 49.76 | 9,292 | +2.48(+5.25%) |
Nov 03, 2022 | 47.47 | 48.08 | 46.82 | 47.28 | 5,948 | -1.17(-2.41%) |
Nov 02, 2022 | 50.06 | 48.25 | 48.45 | 3,956 | -1.42(-2.85%) |