Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 63.21 | 63.87 | 63.02 | 63.80 | 244,088 | +0.46(+0.72%) |
Jan 30, 2023 | 63.20 | 64.20 | 63.06 | 63.34 | 174,223 | +0.05(+0.07%) |
Jan 27, 2023 | 63.41 | 63.56 | 62.69 | 63.30 | 168,646 | -0.02(-0.03%) |
Jan 26, 2023 | 62.66 | 63.40 | 62.24 | 63.32 | 225,497 | +0.89(+1.43%) |
Jan 25, 2023 | 62.00 | 62.59 | 61.67 | 62.42 | 188,588 | +0.42(+0.68%) |
Jan 24, 2023 | 62.12 | 62.70 | 61.86 | 62.00 | 182,919 | +0.00(+0.00%) |
Jan 23, 2023 | 62.95 | 63.78 | 61.98 | 62.00 | 221,626 | -0.95(-1.51%) |
Jan 20, 2023 | 61.76 | 63.03 | 61.03 | 62.95 | 256,925 | +1.40(+2.28%) |
Jan 19, 2023 | 61.65 | 61.78 | 60.48 | 61.55 | 387,124 | -0.27(-0.44%) |
Jan 18, 2023 | 61.41 | 61.97 | 61.19 | 61.82 | 436,093 | +0.31(+0.50%) |
Jan 17, 2023 | 60.91 | 61.81 | 60.26 | 61.51 | 351,279 | +0.86(+1.41%) |
Jan 13, 2023 | 59.83 | 61.00 | 59.83 | 60.66 | 421,694 | +0.77(+1.29%) |
Jan 12, 2023 | 59.33 | 60.22 | 59.23 | 59.88 | 390,983 | +0.85(+1.43%) |
Jan 11, 2023 | 57.50 | 59.04 | 57.45 | 59.04 | 314,788 | +1.82(+3.19%) |
Jan 10, 2023 | 56.88 | 57.25 | 56.31 | 57.21 | 259,932 | +0.60(+1.05%) |
Jan 09, 2023 | 56.61 | 57.27 | 56.29 | 56.62 | 325,759 | -0.02(-0.03%) |
Jan 06, 2023 | 54.99 | 56.70 | 54.59 | 56.64 | 305,568 | +2.19(+4.02%) |
Jan 05, 2023 | 54.31 | 54.84 | 53.85 | 54.45 | 192,654 | +0.19(+0.34%) |
Jan 04, 2023 | 54.23 | 54.84 | 53.78 | 54.26 | 285,158 | +0.54(+1.00%) |
Jan 03, 2023 | 53.20 | 54.06 | 52.72 | 53.72 | 309,337 | +0.61(+1.16%) |
Dec 30, 2022 | 52.57 | 53.32 | 52.15 | 53.11 | 205,043 | +0.27(+0.51%) |
Dec 29, 2022 | 52.39 | 53.30 | 52.12 | 52.84 | 178,044 | +0.79(+1.52%) |
Dec 28, 2022 | 53.04 | 53.31 | 52.02 | 52.05 | 155,661 | -0.83(-1.57%) |
Dec 27, 2022 | 53.19 | 53.83 | 52.54 | 52.88 | 241,494 | -0.37(-0.70%) |
Dec 23, 2022 | 52.68 | 53.30 | 52.34 | 53.25 | 220,590 | +0.51(+0.97%) |
Dec 22, 2022 | 52.23 | 52.77 | 51.27 | 52.74 | 287,771 | +0.39(+0.75%) |
Dec 21, 2022 | 51.55 | 52.44 | 51.30 | 52.35 | 233,418 | +0.98(+1.90%) |
Dec 20, 2022 | 51.43 | 51.73 | 50.81 | 51.37 | 172,119 | +0.07(+0.13%) |
Dec 19, 2022 | 51.00 | 52.02 | 50.77 | 51.30 | 343,171 | +0.09(+0.18%) |
Dec 16, 2022 | 51.43 | 51.77 | 50.92 | 51.21 | 741,374 | -0.50(-0.97%) |
Dec 15, 2022 | 52.06 | 52.15 | 51.07 | 51.71 | 287,050 | -0.52(-1.00%) |
Dec 14, 2022 | 52.56 | 53.31 | 52.05 | 52.23 | 339,622 | -0.13(-0.25%) |
Dec 13, 2022 | 52.99 | 53.31 | 52.14 | 52.37 | 460,183 | +0.59(+1.13%) |
Dec 12, 2022 | 52.80 | 53.00 | 50.94 | 51.78 | 560,926 | -1.11(-2.09%) |
Dec 09, 2022 | 52.46 | 53.27 | 52.11 | 52.89 | 328,632 | +0.24(+0.46%) |
Dec 08, 2022 | 52.77 | 53.40 | 52.36 | 52.64 | 249,342 | +0.17(+0.32%) |
Dec 07, 2022 | 53.84 | 54.25 | 52.28 | 52.48 | 270,832 | -1.09(-2.03%) |
Dec 06, 2022 | 53.89 | 54.24 | 52.70 | 53.57 | 328,621 | -0.28(-0.52%) |
Dec 05, 2022 | 53.51 | 53.86 | 52.83 | 53.84 | 400,279 | +0.33(+0.63%) |
Dec 02, 2022 | 53.15 | 53.80 | 52.13 | 53.51 | 310,679 | -0.12(-0.23%) |
Dec 01, 2022 | 54.17 | 55.43 | 53.40 | 53.63 | 248,118 | -0.38(-0.71%) |
Nov 30, 2022 | 52.36 | 54.07 | 51.97 | 54.01 | 432,224 | +1.38(+2.62%) |
Nov 29, 2022 | 53.56 | 53.94 | 52.53 | 52.63 | 210,755 | -1.18(-2.20%) |
Nov 28, 2022 | 54.40 | 54.59 | 53.49 | 53.82 | 200,603 | -0.76(-1.40%) |
Nov 25, 2022 | 53.97 | 54.77 | 53.91 | 54.58 | 101,145 | +0.83(+1.54%) |
Nov 23, 2022 | 54.43 | 54.70 | 53.25 | 53.75 | 133,206 | -0.54(-0.99%) |
Nov 22, 2022 | 53.83 | 54.55 | 53.47 | 54.29 | 287,641 | +0.45(+0.83%) |
Nov 21, 2022 | 54.41 | 54.87 | 53.45 | 53.84 | 237,794 | -0.35(-0.65%) |
Nov 18, 2022 | 53.84 | 54.39 | 53.32 | 54.20 | 518,376 | +1.00(+1.89%) |
Nov 17, 2022 | 52.34 | 53.22 | 51.78 | 53.19 | 288,473 | +0.16(+0.31%) |
Nov 16, 2022 | 52.44 | 53.15 | 52.01 | 53.03 | 276,294 | +0.62(+1.19%) |
Nov 15, 2022 | 52.60 | 53.72 | 51.98 | 52.41 | 406,164 | +0.36(+0.69%) |
Nov 14, 2022 | 52.09 | 52.50 | 51.56 | 52.05 | 251,280 | +0.02(+0.04%) |
Nov 11, 2022 | 52.81 | 52.98 | 51.57 | 52.03 | 234,036 | -0.55(-1.04%) |
Nov 10, 2022 | 51.25 | 52.79 | 50.91 | 52.58 | 368,809 | +2.33(+4.63%) |
Nov 09, 2022 | 49.62 | 50.70 | 49.43 | 50.26 | 223,223 | +0.54(+1.09%) |
Nov 08, 2022 | 49.11 | 49.72 | 48.85 | 49.72 | 375,633 | +0.71(+1.44%) |
Nov 07, 2022 | 49.08 | 49.57 | 48.72 | 49.01 | 377,213 | -0.33(-0.67%) |
Nov 04, 2022 | 49.48 | 49.92 | 48.55 | 49.34 | 508,484 | +0.01(+0.02%) |
Nov 03, 2022 | 47.69 | 51.29 | 47.62 | 49.33 | 479,636 | +1.04(+2.16%) |
Nov 02, 2022 | 48.98 | 49.87 | 48.23 | 48.29 | 368,521 | -0.76(-1.55%) |