Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 61.17 | 61.78 | 60.85 | 61.78 | 178,828 | +0.82(+1.34%) |
Jan 30, 2023 | 61.00 | 61.40 | 60.90 | 60.96 | 221,495 | -0.28(-0.47%) |
Jan 27, 2023 | 61.17 | 61.53 | 61.02 | 61.25 | 112,833 | -0.08(-0.12%) |
Jan 26, 2023 | 61.19 | 61.35 | 60.80 | 61.33 | 120,173 | +0.27(+0.44%) |
Jan 25, 2023 | 60.44 | 61.06 | 60.24 | 61.06 | 229,837 | +0.26(+0.42%) |
Jan 24, 2023 | 60.83 | 60.93 | 60.40 | 60.80 | 207,068 | -0.28(-0.45%) |
Jan 23, 2023 | 60.65 | 61.34 | 60.55 | 61.08 | 193,719 | +0.61(+1.01%) |
Jan 20, 2023 | 59.83 | 60.56 | 59.50 | 60.47 | 163,198 | +0.75(+1.26%) |
Jan 19, 2023 | 59.83 | 59.92 | 59.43 | 59.72 | 157,972 | -0.35(-0.58%) |
Jan 18, 2023 | 61.36 | 61.36 | 60.07 | 60.07 | 131,470 | -1.27(-2.07%) |
Jan 17, 2023 | 61.73 | 61.73 | 61.21 | 61.34 | 147,973 | -0.40(-0.65%) |
Jan 13, 2023 | 61.09 | 61.74 | 61.04 | 61.74 | 63,332 | +0.28(+0.46%) |
Jan 12, 2023 | 61.68 | 61.85 | 61.26 | 61.46 | 337,627 | -0.11(-0.19%) |
Jan 11, 2023 | 61.41 | 61.57 | 61.10 | 61.57 | 135,024 | +0.44(+0.72%) |
Jan 10, 2023 | 60.80 | 61.21 | 60.59 | 61.13 | 201,895 | +0.31(+0.51%) |
Jan 09, 2023 | 61.22 | 61.53 | 60.78 | 60.82 | 120,585 | -0.28(-0.47%) |
Jan 06, 2023 | 60.24 | 61.25 | 60.18 | 61.11 | 64,734 | +1.27(+2.13%) |
Jan 05, 2023 | 59.73 | 59.85 | 59.33 | 59.83 | 154,808 | -0.31(-0.52%) |
Jan 04, 2023 | 59.46 | 60.28 | 59.46 | 60.15 | 88,828 | +0.85(+1.44%) |
Jan 03, 2023 | 59.25 | 59.34 | 58.67 | 59.29 | 94,624 | +0.35(+0.60%) |
Dec 30, 2022 | 58.88 | 59.07 | 58.45 | 58.94 | 201,408 | -0.05(-0.08%) |
Dec 29, 2022 | 58.62 | 59.29 | 58.62 | 58.99 | 134,563 | +0.50(+0.86%) |
Dec 28, 2022 | 59.23 | 59.33 | 58.41 | 58.49 | 210,257 | -0.66(-1.11%) |
Dec 27, 2022 | 58.94 | 59.25 | 58.70 | 59.14 | 138,093 | +0.15(+0.26%) |
Dec 23, 2022 | 58.60 | 58.99 | 58.27 | 58.99 | 136,775 | +0.52(+0.89%) |
Dec 22, 2022 | 58.47 | 58.47 | 57.50 | 58.47 | 143,906 | -0.32(-0.54%) |
Dec 21, 2022 | 58.36 | 58.86 | 58.36 | 58.79 | 140,745 | +0.76(+1.31%) |
Dec 20, 2022 | 57.92 | 58.20 | 57.76 | 58.03 | 277,492 | +0.08(+0.13%) |
Dec 19, 2022 | 58.24 | 58.50 | 57.57 | 57.95 | 137,964 | -0.35(-0.60%) |
Dec 16, 2022 | 58.42 | 58.48 | 57.76 | 58.31 | 161,079 | -0.73(-1.24%) |
Dec 15, 2022 | 59.37 | 59.49 | 58.68 | 59.04 | 223,722 | -0.85(-1.42%) |
Dec 14, 2022 | 60.38 | 60.87 | 59.74 | 59.89 | 214,451 | -0.65(-1.07%) |
Dec 13, 2022 | 61.37 | 61.50 | 60.06 | 60.54 | 150,934 | +0.40(+0.66%) |
Dec 12, 2022 | 59.35 | 60.20 | 59.10 | 60.14 | 250,989 | +0.84(+1.41%) |
Dec 09, 2022 | 59.44 | 59.72 | 59.17 | 59.30 | 99,492 | -0.29(-0.49%) |
Dec 08, 2022 | 59.46 | 59.70 | 59.36 | 59.60 | 154,989 | +0.35(+0.59%) |
Dec 07, 2022 | 59.07 | 59.67 | 59.07 | 59.25 | 370,890 | +0.19(+0.32%) |
Dec 06, 2022 | 59.73 | 59.88 | 58.83 | 59.06 | 216,412 | -0.67(-1.12%) |
Dec 05, 2022 | 60.51 | 60.51 | 59.57 | 59.73 | 77,389 | -1.02(-1.67%) |
Dec 02, 2022 | 60.56 | 60.94 | 60.32 | 60.75 | 95,025 | -0.23(-0.37%) |
Dec 01, 2022 | 61.08 | 61.24 | 60.92 | 60.97 | 181,118 | -0.06(-0.09%) |
Nov 30, 2022 | 60.47 | 61.03 | 60.07 | 61.03 | 102,008 | +0.62(+1.03%) |
Nov 29, 2022 | 60.27 | 60.43 | 60.17 | 60.41 | 75,487 | +0.23(+0.38%) |
Nov 28, 2022 | 60.56 | 60.59 | 60.14 | 60.18 | 90,810 | -0.57(-0.95%) |
Nov 25, 2022 | 60.70 | 60.76 | 60.64 | 60.75 | 80,825 | +0.10(+0.17%) |
Nov 23, 2022 | 60.51 | 60.65 | 60.41 | 60.65 | 94,837 | +0.08(+0.12%) |
Nov 22, 2022 | 60.32 | 60.58 | 60.27 | 60.58 | 99,921 | +0.48(+0.80%) |
Nov 21, 2022 | 59.96 | 60.10 | 59.87 | 60.10 | 139,820 | +0.09(+0.16%) |
Nov 18, 2022 | 59.95 | 60.07 | 59.79 | 60.00 | 135,099 | +0.32(+0.54%) |
Nov 17, 2022 | 59.50 | 59.72 | 59.37 | 59.68 | 145,251 | -0.18(-0.30%) |
Nov 16, 2022 | 59.97 | 60.03 | 59.75 | 59.86 | 106,279 | -0.31(-0.52%) |
Nov 15, 2022 | 60.37 | 60.43 | 59.88 | 60.17 | 123,754 | +0.19(+0.31%) |
Nov 14, 2022 | 60.27 | 60.44 | 59.90 | 59.98 | 206,377 | -0.32(-0.53%) |
Nov 11, 2022 | 60.07 | 60.34 | 59.90 | 60.30 | 86,080 | +0.35(+0.58%) |
Nov 10, 2022 | 59.44 | 59.96 | 59.42 | 59.95 | 146,856 | +1.21(+2.07%) |
Nov 09, 2022 | 59.13 | 59.22 | 58.66 | 58.74 | 123,007 | -0.51(-0.86%) |
Nov 08, 2022 | 59.21 | 59.51 | 58.99 | 59.25 | 168,839 | +0.18(+0.30%) |
Nov 07, 2022 | 59.13 | 59.20 | 58.84 | 59.07 | 89,930 | +0.21(+0.35%) |
Nov 04, 2022 | 58.72 | 59.10 | 58.52 | 58.86 | 96,189 | +0.40(+0.69%) |
Nov 03, 2022 | 58.34 | 58.65 | 58.18 | 58.46 | 302,296 | -0.31(-0.53%) |
Nov 02, 2022 | 59.23 | 58.69 | 58.77 | 167,844 | -0.48(-0.81%) |