Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 59.64 | 60.55 | 59.38 | 60.31 | 9,654 | +0.88(+1.48%) |
Jan 30, 2023 | 60.23 | 60.38 | 59.43 | 59.43 | 3,805 | -1.87(-3.04%) |
Jan 27, 2023 | 61.03 | 61.30 | 61.02 | 61.30 | 1,599 | +0.52(+0.85%) |
Jan 26, 2023 | 60.43 | 60.78 | 60.43 | 60.78 | 1,285 | +0.76(+1.27%) |
Jan 25, 2023 | 59.31 | 60.02 | 59.15 | 60.02 | 1,208 | +0.31(+0.53%) |
Jan 24, 2023 | 59.30 | 59.70 | 59.30 | 59.70 | 1,691 | -0.19(-0.31%) |
Jan 23, 2023 | 58.58 | 59.89 | 58.58 | 59.89 | 1,396 | +1.26(+2.15%) |
Jan 20, 2023 | 57.66 | 58.64 | 57.59 | 58.63 | 894 | +1.10(+1.91%) |
Jan 19, 2023 | 57.85 | 57.85 | 57.45 | 57.53 | 1,208 | -0.46(-0.79%) |
Jan 18, 2023 | 59.39 | 59.39 | 57.99 | 57.99 | 1,134 | -0.13(-0.23%) |
Jan 17, 2023 | 57.90 | 58.12 | 57.85 | 58.12 | 1,501 | +0.21(+0.35%) |
Jan 13, 2023 | 57.51 | 57.92 | 57.51 | 57.92 | 1,258 | +0.28(+0.49%) |
Jan 12, 2023 | 57.56 | 57.64 | 57.04 | 57.64 | 2,345 | -0.01(-0.01%) |
Jan 11, 2023 | 57.62 | 57.64 | 57.61 | 57.64 | 1,145 | +0.39(+0.68%) |
Jan 10, 2023 | 56.67 | 57.26 | 56.41 | 57.26 | 4,690 | +0.32(+0.56%) |
Jan 09, 2023 | 56.86 | 57.31 | 56.86 | 56.94 | 1,448 | +0.26(+0.46%) |
Jan 06, 2023 | 55.54 | 56.68 | 55.54 | 56.68 | 1,777 | +0.83(+1.48%) |
Jan 05, 2023 | 55.53 | 55.94 | 55.38 | 55.85 | 16,610 | -0.48(-0.86%) |
Jan 04, 2023 | 56.15 | 56.65 | 56.01 | 56.33 | 11,501 | +0.90(+1.63%) |
Jan 03, 2023 | 55.49 | 56.25 | 55.31 | 55.43 | 2,771 | +0.07(+0.13%) |
Dec 30, 2022 | 54.98 | 55.40 | 54.61 | 55.36 | 10,964 | -0.15(-0.27%) |
Dec 29, 2022 | 54.47 | 55.51 | 54.47 | 55.51 | 2,572 | +2.42(+4.55%) |
Dec 28, 2022 | 53.90 | 54.47 | 52.93 | 53.09 | 10,518 | -1.22(-2.26%) |
Dec 27, 2022 | 54.25 | 54.73 | 52.47 | 54.32 | 2,314 | +0.07(+0.12%) |
Dec 23, 2022 | 54.25 | 54.25 | 53.75 | 54.25 | 4,113 | -0.29(-0.53%) |
Dec 22, 2022 | 54.87 | 55.14 | 53.94 | 54.54 | 7,479 | -0.38(-0.69%) |
Dec 21, 2022 | 54.14 | 55.00 | 54.14 | 54.92 | 4,351 | +0.89(+1.65%) |
Dec 20, 2022 | 54.08 | 54.14 | 53.74 | 54.03 | 4,383 | +0.03(+0.06%) |
Dec 19, 2022 | 54.80 | 54.80 | 54.00 | 54.00 | 1,462 | -0.66(-1.22%) |
Dec 16, 2022 | 54.57 | 54.90 | 53.94 | 54.66 | 25,246 | -0.08(-0.14%) |
Dec 15, 2022 | 55.84 | 55.84 | 54.74 | 54.74 | 1,371 | -2.41(-4.21%) |
Dec 14, 2022 | 56.87 | 57.76 | 56.87 | 57.14 | 2,375 | +0.40(+0.70%) |
Dec 13, 2022 | 57.74 | 58.14 | 56.74 | 56.74 | 1,926 | +0.47(+0.83%) |
Dec 12, 2022 | 56.05 | 56.34 | 55.90 | 56.28 | 2,119 | +0.19(+0.34%) |
Dec 09, 2022 | 56.39 | 56.39 | 56.09 | 56.09 | 791 | +0.41(+0.74%) |
Dec 08, 2022 | 55.09 | 55.67 | 55.09 | 55.67 | 830 | +0.51(+0.93%) |
Dec 07, 2022 | 55.44 | 55.44 | 54.89 | 55.16 | 1,816 | +0.00(+0.00%) |
Dec 06, 2022 | 56.06 | 56.06 | 55.16 | 55.16 | 1,131 | -1.17(-2.08%) |
Dec 05, 2022 | 57.24 | 57.62 | 56.12 | 56.33 | 2,294 | -1.30(-2.26%) |
Dec 02, 2022 | 56.77 | 57.63 | 56.77 | 57.63 | 1,276 | +0.61(+1.07%) |
Dec 01, 2022 | 56.84 | 57.02 | 56.64 | 57.02 | 1,218 | +0.73(+1.30%) |
Nov 30, 2022 | 55.25 | 56.47 | 54.75 | 56.29 | 3,985 | +1.83(+3.36%) |
Nov 29, 2022 | 54.72 | 54.83 | 54.40 | 54.46 | 1,429 | +0.01(+0.02%) |
Nov 28, 2022 | 55.09 | 55.09 | 54.45 | 54.45 | 2,936 | -1.00(-1.80%) |
Nov 25, 2022 | 55.55 | 55.79 | 55.23 | 55.45 | 26,327 | -0.43(-0.77%) |
Nov 23, 2022 | 55.44 | 55.88 | 54.84 | 55.88 | 3,762 | +1.49(+2.74%) |
Nov 22, 2022 | 53.94 | 54.40 | 53.33 | 54.39 | 17,112 | -0.14(-0.25%) |
Nov 21, 2022 | 54.70 | 55.00 | 54.52 | 54.53 | 1,818 | -1.40(-2.50%) |
Nov 18, 2022 | 56.53 | 56.53 | 55.85 | 55.93 | 1,666 | -0.56(-0.99%) |
Nov 17, 2022 | 55.92 | 56.49 | 55.85 | 56.49 | 1,909 | -0.25(-0.43%) |
Nov 16, 2022 | 57.43 | 57.43 | 56.71 | 56.73 | 1,152 | -0.66(-1.15%) |
Nov 15, 2022 | 57.87 | 57.87 | 57.39 | 57.39 | 1,406 | +1.37(+2.44%) |
Nov 14, 2022 | 56.14 | 56.34 | 56.02 | 56.02 | 1,805 | -0.95(-1.66%) |
Nov 11, 2022 | 55.69 | 56.97 | 55.44 | 56.97 | 18,893 | +2.99(+5.54%) |
Nov 10, 2022 | 52.65 | 54.09 | 52.48 | 53.98 | 19,667 | +3.22(+6.35%) |
Nov 09, 2022 | 51.33 | 51.66 | 50.72 | 50.76 | 2,034 | -2.14(-4.05%) |
Nov 08, 2022 | 52.72 | 52.90 | 52.67 | 52.90 | 779 | +0.11(+0.21%) |
Nov 07, 2022 | 52.75 | 52.79 | 52.27 | 52.79 | 9,609 | +0.69(+1.33%) |
Nov 04, 2022 | 51.81 | 52.09 | 51.32 | 52.09 | 1,534 | +1.79(+3.56%) |
Nov 03, 2022 | 50.33 | 50.58 | 50.18 | 50.30 | 2,186 | -0.71(-1.38%) |
Nov 02, 2022 | 52.07 | 50.96 | 51.01 | 3,037 | -0.57(-1.11%) |