Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 61.59 | 62.57 | 61.28 | 62.55 | 92,435 | +0.97(+1.58%) |
Jan 30, 2023 | 61.79 | 62.04 | 61.55 | 61.58 | 95,200 | -0.52(-0.84%) |
Jan 27, 2023 | 61.79 | 62.36 | 61.72 | 62.10 | 67,723 | +0.05(+0.08%) |
Jan 26, 2023 | 61.86 | 62.23 | 61.49 | 62.05 | 145,146 | +0.16(+0.25%) |
Jan 25, 2023 | 61.35 | 62.11 | 61.01 | 61.90 | 45,704 | +0.37(+0.61%) |
Jan 24, 2023 | 61.68 | 62.27 | 61.39 | 61.52 | 129,366 | -0.61(-0.98%) |
Jan 23, 2023 | 61.64 | 62.28 | 61.51 | 62.13 | 220,933 | +0.49(+0.80%) |
Jan 20, 2023 | 60.24 | 62.65 | 59.64 | 61.64 | 351,841 | +3.72(+6.43%) |
Jan 19, 2023 | 57.04 | 58.02 | 56.80 | 57.92 | 147,535 | +0.46(+0.80%) |
Jan 18, 2023 | 58.06 | 58.26 | 57.46 | 57.46 | 85,869 | -0.32(-0.56%) |
Jan 17, 2023 | 58.83 | 58.83 | 57.69 | 57.78 | 144,435 | -1.13(-1.92%) |
Jan 13, 2023 | 57.76 | 59.07 | 57.76 | 58.91 | 49,335 | +0.64(+1.10%) |
Jan 12, 2023 | 57.59 | 58.36 | 57.33 | 58.27 | 88,470 | +0.83(+1.45%) |
Jan 11, 2023 | 56.60 | 57.64 | 56.60 | 57.44 | 130,842 | +0.83(+1.48%) |
Jan 10, 2023 | 55.53 | 56.64 | 54.99 | 56.60 | 70,499 | +0.78(+1.39%) |
Jan 09, 2023 | 57.00 | 57.68 | 55.61 | 55.83 | 108,975 | -1.18(-2.07%) |
Jan 06, 2023 | 55.01 | 57.17 | 55.01 | 57.00 | 159,263 | +2.52(+4.63%) |
Jan 05, 2023 | 53.64 | 54.72 | 53.17 | 54.48 | 106,388 | +0.64(+1.19%) |
Jan 04, 2023 | 52.45 | 54.35 | 52.45 | 53.84 | 189,330 | +1.63(+3.12%) |
Jan 03, 2023 | 52.83 | 53.85 | 51.90 | 52.21 | 137,531 | -0.28(-0.52%) |
Dec 30, 2022 | 51.56 | 52.52 | 51.36 | 52.49 | 114,079 | +0.44(+0.85%) |
Dec 29, 2022 | 51.55 | 52.29 | 51.34 | 52.04 | 82,955 | +0.81(+1.57%) |
Dec 28, 2022 | 52.17 | 52.54 | 51.24 | 51.24 | 66,694 | -0.78(-1.49%) |
Dec 27, 2022 | 52.42 | 52.42 | 51.81 | 52.01 | 36,377 | -0.55(-1.05%) |
Dec 23, 2022 | 52.48 | 52.75 | 52.08 | 52.56 | 69,952 | +0.16(+0.30%) |
Dec 22, 2022 | 52.58 | 52.73 | 51.75 | 52.41 | 111,400 | -0.14(-0.26%) |
Dec 21, 2022 | 51.92 | 52.85 | 51.92 | 52.54 | 135,135 | +0.90(+1.75%) |
Dec 20, 2022 | 51.01 | 51.83 | 50.95 | 51.64 | 107,378 | +0.42(+0.82%) |
Dec 19, 2022 | 51.11 | 51.38 | 50.48 | 51.22 | 237,797 | +0.24(+0.46%) |
Dec 16, 2022 | 51.08 | 52.04 | 50.96 | 50.98 | 191,053 | -0.23(-0.44%) |
Dec 15, 2022 | 52.23 | 52.61 | 51.21 | 51.21 | 240,802 | -1.88(-3.53%) |
Dec 14, 2022 | 54.02 | 54.63 | 52.68 | 53.08 | 166,268 | -1.20(-2.21%) |
Dec 13, 2022 | 55.13 | 55.28 | 53.67 | 54.28 | 113,003 | +0.63(+1.17%) |
Dec 12, 2022 | 54.27 | 54.27 | 53.32 | 53.65 | 95,130 | -0.44(-0.82%) |
Dec 09, 2022 | 52.46 | 54.51 | 52.05 | 54.10 | 223,635 | +1.54(+2.93%) |
Dec 08, 2022 | 51.87 | 52.70 | 51.39 | 52.55 | 124,845 | +0.83(+1.61%) |
Dec 07, 2022 | 52.28 | 52.69 | 51.60 | 51.72 | 134,174 | -0.42(-0.81%) |
Dec 06, 2022 | 53.69 | 53.75 | 51.76 | 52.14 | 214,157 | -1.58(-2.94%) |
Dec 05, 2022 | 53.68 | 54.31 | 53.58 | 53.72 | 214,016 | -0.20(-0.36%) |
Dec 02, 2022 | 54.81 | 55.02 | 53.34 | 53.92 | 114,228 | -1.57(-2.83%) |
Dec 01, 2022 | 53.97 | 55.64 | 53.58 | 55.49 | 249,807 | +1.49(+2.77%) |
Nov 30, 2022 | 52.22 | 54.05 | 51.99 | 54.00 | 185,011 | +1.88(+3.60%) |
Nov 29, 2022 | 52.12 | 52.24 | 51.42 | 52.12 | 518,117 | +0.16(+0.30%) |
Nov 28, 2022 | 52.43 | 52.83 | 51.77 | 51.96 | 248,569 | -0.82(-1.54%) |
Nov 25, 2022 | 52.80 | 53.87 | 52.78 | 52.78 | 119,010 | -0.03(-0.06%) |
Nov 23, 2022 | 52.41 | 53.00 | 51.41 | 52.81 | 109,205 | +0.84(+1.63%) |
Nov 22, 2022 | 50.80 | 52.91 | 50.80 | 51.96 | 181,605 | +1.09(+2.14%) |
Nov 21, 2022 | 50.83 | 51.45 | 50.42 | 50.87 | 347,871 | -0.08(-0.15%) |
Nov 18, 2022 | 50.28 | 51.40 | 50.21 | 50.95 | 233,320 | +1.39(+2.81%) |
Nov 17, 2022 | 49.97 | 50.22 | 48.11 | 49.56 | 188,898 | -0.76(-1.50%) |
Nov 16, 2022 | 50.34 | 50.61 | 49.37 | 50.31 | 86,538 | -0.13(-0.25%) |
Nov 15, 2022 | 50.81 | 51.53 | 50.15 | 50.44 | 93,324 | +0.32(+0.65%) |
Nov 14, 2022 | 51.69 | 51.69 | 50.02 | 50.12 | 119,442 | -1.69(-3.26%) |
Nov 11, 2022 | 51.71 | 52.01 | 51.03 | 51.81 | 85,468 | +0.35(+0.69%) |
Nov 10, 2022 | 53.11 | 53.11 | 51.11 | 51.45 | 142,713 | -0.23(-0.44%) |
Nov 09, 2022 | 51.61 | 52.41 | 51.18 | 51.68 | 166,048 | -0.32(-0.62%) |
Nov 08, 2022 | 50.25 | 52.23 | 49.92 | 52.00 | 193,416 | +1.84(+3.66%) |
Nov 07, 2022 | 48.10 | 50.70 | 47.79 | 50.17 | 174,807 | +2.71(+5.71%) |
Nov 04, 2022 | 46.26 | 48.58 | 44.21 | 47.46 | 338,198 | -0.72(-1.49%) |
Nov 03, 2022 | 47.28 | 49.14 | 46.93 | 48.17 | 310,089 | +0.32(+0.68%) |
Nov 02, 2022 | 50.28 | 50.28 | 47.85 | 47.85 | 353,870 | -2.49(-4.94%) |