Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 57.12 | 58.67 | 57.08 | 58.54 | 986,614 | +1.42(+2.48%) |
Jan 30, 2023 | 57.66 | 58.00 | 57.10 | 57.12 | 1,176,800 | -0.92(-1.58%) |
Jan 27, 2023 | 58.19 | 58.53 | 57.71 | 58.04 | 437,673 | -0.20(-0.34%) |
Jan 26, 2023 | 57.80 | 58.66 | 57.77 | 58.24 | 1,138,021 | +0.70(+1.22%) |
Jan 25, 2023 | 57.61 | 57.85 | 57.05 | 57.54 | 700,442 | -0.44(-0.75%) |
Jan 24, 2023 | 57.61 | 58.50 | 57.39 | 57.97 | 386,988 | +0.24(+0.41%) |
Jan 23, 2023 | 57.38 | 57.93 | 56.95 | 57.74 | 572,055 | +0.37(+0.64%) |
Jan 20, 2023 | 56.20 | 57.37 | 55.71 | 57.37 | 588,703 | +1.05(+1.86%) |
Jan 19, 2023 | 55.52 | 56.55 | 55.11 | 56.32 | 516,013 | +0.01(+0.02%) |
Jan 18, 2023 | 55.32 | 57.00 | 55.15 | 56.31 | 772,271 | +0.96(+1.73%) |
Jan 17, 2023 | 55.83 | 56.02 | 54.88 | 55.35 | 460,233 | -0.44(-0.78%) |
Jan 13, 2023 | 55.01 | 55.92 | 54.92 | 55.79 | 340,204 | +0.27(+0.48%) |
Jan 12, 2023 | 55.92 | 55.92 | 54.64 | 55.52 | 595,614 | +0.09(+0.15%) |
Jan 11, 2023 | 54.33 | 55.57 | 54.33 | 55.44 | 522,361 | +1.23(+2.27%) |
Jan 10, 2023 | 53.68 | 54.57 | 53.67 | 54.21 | 814,501 | +0.52(+0.97%) |
Jan 09, 2023 | 54.44 | 54.53 | 53.53 | 53.69 | 537,197 | -0.73(-1.34%) |
Jan 06, 2023 | 53.03 | 54.49 | 52.70 | 54.42 | 599,035 | +2.20(+4.20%) |
Jan 05, 2023 | 52.17 | 52.60 | 51.44 | 52.22 | 796,321 | -0.33(-0.63%) |
Jan 04, 2023 | 51.34 | 53.27 | 50.87 | 52.55 | 1,056,347 | +1.97(+3.89%) |
Jan 03, 2023 | 49.86 | 51.03 | 49.60 | 50.58 | 977,698 | +1.06(+2.14%) |
Dec 30, 2022 | 49.57 | 49.86 | 49.05 | 49.52 | 415,339 | -0.47(-0.95%) |
Dec 29, 2022 | 48.76 | 50.14 | 48.76 | 50.00 | 355,287 | +1.62(+3.34%) |
Dec 28, 2022 | 49.87 | 49.98 | 48.35 | 48.38 | 388,216 | -1.37(-2.76%) |
Dec 27, 2022 | 49.42 | 49.92 | 49.06 | 49.75 | 289,308 | +0.18(+0.36%) |
Dec 23, 2022 | 49.21 | 49.69 | 48.83 | 49.57 | 332,620 | +0.36(+0.73%) |
Dec 22, 2022 | 49.10 | 49.25 | 48.21 | 49.21 | 397,799 | -0.35(-0.71%) |
Dec 21, 2022 | 48.73 | 49.68 | 48.54 | 49.56 | 476,305 | +1.40(+2.91%) |
Dec 20, 2022 | 48.26 | 48.78 | 47.97 | 48.16 | 874,296 | -0.15(-0.31%) |
Dec 19, 2022 | 48.75 | 49.10 | 48.03 | 48.31 | 519,906 | -0.43(-0.87%) |
Dec 16, 2022 | 48.29 | 48.92 | 47.78 | 48.74 | 2,239,577 | -0.33(-0.67%) |
Dec 15, 2022 | 49.74 | 50.33 | 48.29 | 49.07 | 1,163,003 | -2.01(-3.93%) |
Dec 14, 2022 | 51.19 | 52.16 | 50.85 | 51.08 | 841,594 | -0.16(-0.31%) |
Dec 13, 2022 | 51.78 | 52.59 | 50.64 | 51.24 | 1,150,139 | +0.91(+1.80%) |
Dec 12, 2022 | 49.23 | 50.40 | 48.75 | 50.33 | 536,045 | +1.01(+2.05%) |
Dec 09, 2022 | 49.34 | 49.86 | 49.26 | 49.32 | 234,792 | -0.38(-0.76%) |
Dec 08, 2022 | 49.19 | 50.21 | 49.01 | 49.69 | 394,777 | +0.69(+1.41%) |
Dec 07, 2022 | 48.24 | 49.67 | 48.24 | 49.00 | 744,623 | +0.70(+1.45%) |
Dec 06, 2022 | 48.88 | 48.92 | 47.81 | 48.30 | 830,870 | -0.54(-1.11%) |
Dec 05, 2022 | 49.33 | 49.35 | 48.36 | 48.85 | 631,134 | -0.96(-1.94%) |
Dec 02, 2022 | 49.93 | 50.57 | 49.52 | 49.81 | 456,563 | -0.84(-1.66%) |
Dec 01, 2022 | 51.61 | 51.92 | 50.26 | 50.65 | 545,558 | -0.53(-1.04%) |
Nov 30, 2022 | 49.80 | 51.19 | 48.79 | 51.19 | 638,589 | +0.94(+1.86%) |
Nov 29, 2022 | 49.29 | 50.25 | 49.06 | 50.25 | 348,273 | +0.79(+1.59%) |
Nov 28, 2022 | 50.99 | 51.17 | 49.47 | 49.47 | 633,613 | -1.66(-3.24%) |
Nov 25, 2022 | 50.58 | 51.27 | 50.58 | 51.12 | 176,290 | +0.58(+1.15%) |
Nov 23, 2022 | 50.55 | 50.88 | 50.10 | 50.54 | 422,929 | +0.11(+0.22%) |
Nov 22, 2022 | 49.64 | 50.46 | 49.43 | 50.43 | 320,259 | +1.06(+2.14%) |
Nov 21, 2022 | 49.49 | 49.91 | 49.12 | 49.37 | 295,949 | -0.32(-0.64%) |
Nov 18, 2022 | 49.98 | 50.07 | 48.97 | 49.69 | 607,014 | +0.44(+0.89%) |
Nov 17, 2022 | 49.21 | 49.53 | 48.71 | 49.25 | 469,096 | -0.77(-1.54%) |
Nov 16, 2022 | 50.39 | 50.46 | 49.63 | 50.02 | 367,206 | -0.60(-1.18%) |
Nov 15, 2022 | 50.63 | 51.42 | 50.11 | 50.62 | 508,340 | +0.65(+1.29%) |
Nov 14, 2022 | 51.36 | 51.84 | 49.88 | 49.97 | 854,997 | -1.73(-3.35%) |
Nov 11, 2022 | 50.43 | 51.88 | 49.92 | 51.70 | 933,078 | +1.58(+3.16%) |
Nov 10, 2022 | 47.45 | 50.17 | 47.31 | 50.12 | 771,538 | +4.20(+9.14%) |
Nov 09, 2022 | 46.68 | 47.51 | 45.88 | 45.92 | 545,980 | -1.11(-2.35%) |
Nov 08, 2022 | 47.12 | 47.55 | 46.25 | 47.03 | 505,816 | -0.20(-0.42%) |
Nov 07, 2022 | 48.24 | 48.43 | 46.29 | 47.23 | 844,050 | -0.83(-1.73%) |
Nov 04, 2022 | 46.46 | 48.07 | 46.27 | 48.06 | 812,988 | +2.12(+4.61%) |
Nov 03, 2022 | 45.83 | 46.18 | 44.97 | 45.94 | 527,221 | -0.47(-1.01%) |
Nov 02, 2022 | 47.04 | 46.04 | 46.41 | 600,266 | -0.83(-1.76%) |