Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 60.48 | 62.21 | 60.45 | 62.05 | 139,520 | +1.58(+2.61%) |
Jan 30, 2023 | 60.53 | 61.41 | 60.28 | 60.48 | 89,766 | -0.15(-0.26%) |
Jan 27, 2023 | 59.90 | 60.77 | 59.70 | 60.63 | 108,680 | +0.73(+1.21%) |
Jan 26, 2023 | 60.48 | 60.48 | 59.54 | 59.90 | 189,038 | -0.28(-0.47%) |
Jan 25, 2023 | 59.75 | 60.22 | 59.36 | 60.19 | 134,653 | +0.22(+0.37%) |
Jan 24, 2023 | 59.65 | 60.61 | 59.13 | 59.96 | 92,960 | +0.31(+0.52%) |
Jan 23, 2023 | 59.81 | 60.59 | 59.29 | 59.65 | 98,318 | -0.05(-0.08%) |
Jan 20, 2023 | 59.53 | 59.72 | 58.74 | 59.70 | 159,672 | +0.38(+0.64%) |
Jan 19, 2023 | 59.25 | 59.96 | 59.09 | 59.32 | 168,570 | +0.10(+0.16%) |
Jan 18, 2023 | 60.14 | 60.62 | 58.94 | 59.23 | 178,146 | -0.74(-1.23%) |
Jan 17, 2023 | 61.05 | 61.82 | 59.96 | 59.96 | 136,400 | -0.97(-1.59%) |
Jan 13, 2023 | 61.03 | 61.45 | 60.49 | 60.93 | 108,140 | -0.11(-0.17%) |
Jan 12, 2023 | 61.31 | 61.77 | 60.56 | 61.04 | 149,007 | +0.06(+0.10%) |
Jan 11, 2023 | 59.57 | 61.13 | 59.39 | 60.98 | 134,958 | +1.87(+3.16%) |
Jan 10, 2023 | 58.37 | 59.62 | 58.17 | 59.11 | 165,112 | +0.43(+0.73%) |
Jan 09, 2023 | 58.15 | 58.96 | 57.82 | 58.69 | 230,084 | +0.49(+0.85%) |
Jan 06, 2023 | 57.21 | 59.00 | 57.05 | 58.19 | 177,906 | +1.58(+2.78%) |
Jan 05, 2023 | 56.66 | 56.77 | 55.42 | 56.62 | 215,374 | -0.50(-0.88%) |
Jan 04, 2023 | 57.42 | 58.14 | 56.44 | 57.12 | 157,643 | +0.04(+0.07%) |
Jan 03, 2023 | 57.09 | 57.54 | 56.04 | 57.08 | 161,590 | +0.29(+0.51%) |
Dec 30, 2022 | 57.43 | 57.43 | 56.28 | 56.79 | 167,677 | -0.74(-1.28%) |
Dec 29, 2022 | 56.81 | 57.83 | 56.78 | 57.53 | 143,788 | +1.08(+1.92%) |
Dec 28, 2022 | 56.95 | 57.24 | 56.10 | 56.44 | 85,160 | -0.36(-0.63%) |
Dec 27, 2022 | 56.56 | 57.04 | 55.88 | 56.80 | 76,091 | +0.46(+0.82%) |
Dec 23, 2022 | 56.05 | 56.55 | 55.99 | 56.34 | 72,946 | +0.35(+0.62%) |
Dec 22, 2022 | 56.46 | 56.46 | 54.71 | 55.99 | 136,446 | -0.57(-1.01%) |
Dec 21, 2022 | 55.58 | 56.78 | 55.36 | 56.56 | 107,505 | +1.22(+2.20%) |
Dec 20, 2022 | 55.32 | 56.03 | 55.09 | 55.34 | 112,461 | -0.01(-0.02%) |
Dec 19, 2022 | 56.00 | 56.36 | 54.98 | 55.35 | 120,658 | -0.53(-0.95%) |
Dec 16, 2022 | 55.10 | 56.35 | 54.82 | 55.88 | 338,024 | +0.42(+0.75%) |
Dec 15, 2022 | 57.16 | 57.70 | 55.17 | 55.47 | 218,350 | -1.79(-3.13%) |
Dec 14, 2022 | 58.20 | 58.88 | 57.12 | 57.25 | 126,667 | -0.74(-1.27%) |
Dec 13, 2022 | 58.81 | 59.90 | 57.70 | 57.99 | 166,077 | -0.18(-0.32%) |
Dec 12, 2022 | 57.54 | 58.29 | 57.15 | 58.17 | 98,766 | +0.89(+1.55%) |
Dec 09, 2022 | 57.65 | 58.51 | 57.28 | 57.28 | 124,036 | -0.31(-0.54%) |
Dec 08, 2022 | 57.80 | 58.72 | 57.53 | 57.59 | 112,217 | -0.26(-0.45%) |
Dec 07, 2022 | 57.14 | 57.98 | 56.77 | 57.85 | 171,844 | +0.94(+1.65%) |
Dec 06, 2022 | 56.53 | 57.22 | 56.29 | 56.92 | 176,132 | +0.33(+0.58%) |
Dec 05, 2022 | 56.59 | 56.90 | 56.12 | 56.59 | 114,429 | -0.36(-0.63%) |
Dec 02, 2022 | 56.50 | 56.95 | 55.97 | 56.95 | 138,788 | -0.01(-0.02%) |
Dec 01, 2022 | 58.01 | 58.51 | 56.75 | 56.95 | 170,982 | -0.73(-1.26%) |
Nov 30, 2022 | 56.66 | 57.71 | 55.93 | 57.68 | 186,550 | +0.99(+1.74%) |
Nov 29, 2022 | 55.14 | 56.73 | 55.04 | 56.69 | 152,556 | +1.15(+2.07%) |
Nov 28, 2022 | 55.99 | 56.22 | 55.30 | 55.54 | 156,879 | -0.61(-1.09%) |
Nov 25, 2022 | 55.95 | 56.24 | 55.76 | 56.15 | 66,110 | +0.25(+0.45%) |
Nov 23, 2022 | 55.26 | 55.98 | 55.21 | 55.90 | 468,504 | +0.50(+0.91%) |
Nov 22, 2022 | 55.07 | 55.70 | 54.83 | 55.40 | 137,218 | +0.59(+1.08%) |
Nov 21, 2022 | 54.29 | 55.25 | 54.29 | 54.81 | 157,716 | +0.67(+1.23%) |
Nov 18, 2022 | 53.87 | 54.29 | 53.72 | 54.14 | 145,713 | +1.18(+2.23%) |
Nov 17, 2022 | 52.86 | 53.36 | 52.14 | 52.96 | 147,700 | -0.47(-0.89%) |
Nov 16, 2022 | 53.45 | 53.97 | 53.10 | 53.43 | 121,963 | -0.15(-0.27%) |
Nov 15, 2022 | 53.67 | 54.05 | 52.96 | 53.58 | 132,359 | +0.55(+1.04%) |
Nov 14, 2022 | 52.80 | 54.12 | 52.57 | 53.03 | 162,768 | +0.40(+0.76%) |
Nov 11, 2022 | 54.51 | 54.51 | 52.16 | 52.63 | 260,681 | -1.62(-2.99%) |
Nov 10, 2022 | 53.03 | 54.38 | 52.13 | 54.25 | 268,251 | +2.83(+5.51%) |
Nov 09, 2022 | 50.93 | 52.22 | 50.69 | 51.42 | 208,407 | +0.52(+1.02%) |
Nov 08, 2022 | 51.51 | 51.89 | 50.50 | 50.90 | 191,807 | -0.61(-1.19%) |
Nov 07, 2022 | 54.00 | 54.01 | 51.07 | 51.51 | 205,261 | -2.00(-3.73%) |
Nov 04, 2022 | 53.88 | 54.63 | 52.50 | 53.51 | 231,459 | +0.05(+0.09%) |
Nov 03, 2022 | 53.86 | 54.06 | 52.76 | 53.46 | 310,632 | -0.60(-1.10%) |
Nov 02, 2022 | 59.41 | 59.47 | 53.79 | 54.06 | 458,336 | -5.75(-9.61%) |