Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 57.86 | 59.31 | 57.70 | 58.97 | 851,474 | +1.30(+2.26%) |
Jan 30, 2023 | 58.14 | 58.51 | 57.27 | 57.67 | 552,801 | -0.52(-0.90%) |
Jan 27, 2023 | 58.23 | 58.89 | 57.92 | 58.19 | 348,873 | -0.11(-0.19%) |
Jan 26, 2023 | 58.85 | 58.95 | 58.14 | 58.30 | 334,419 | -0.13(-0.22%) |
Jan 25, 2023 | 58.31 | 59.12 | 57.67 | 58.42 | 525,630 | -0.29(-0.49%) |
Jan 24, 2023 | 59.00 | 59.59 | 58.61 | 58.71 | 410,924 | -0.27(-0.45%) |
Jan 23, 2023 | 59.13 | 59.59 | 58.40 | 58.98 | 409,177 | -0.16(-0.27%) |
Jan 20, 2023 | 58.72 | 59.21 | 57.77 | 59.13 | 483,455 | +1.02(+1.76%) |
Jan 19, 2023 | 58.93 | 59.04 | 57.98 | 58.11 | 448,280 | -0.82(-1.39%) |
Jan 18, 2023 | 59.77 | 60.27 | 58.59 | 58.93 | 655,972 | -0.81(-1.35%) |
Jan 17, 2023 | 60.74 | 61.29 | 59.70 | 59.74 | 555,474 | -1.01(-1.65%) |
Jan 13, 2023 | 60.04 | 61.57 | 59.65 | 60.74 | 657,127 | +0.65(+1.08%) |
Jan 12, 2023 | 58.94 | 60.10 | 58.28 | 60.09 | 593,787 | +1.21(+2.06%) |
Jan 11, 2023 | 59.16 | 59.53 | 58.52 | 58.88 | 733,414 | -0.27(-0.45%) |
Jan 10, 2023 | 58.59 | 59.65 | 58.15 | 59.14 | 775,849 | +0.75(+1.28%) |
Jan 09, 2023 | 59.32 | 59.32 | 57.57 | 58.40 | 999,909 | -0.72(-1.22%) |
Jan 06, 2023 | 53.79 | 59.12 | 53.59 | 59.11 | 1,746,194 | +6.71(+12.81%) |
Jan 05, 2023 | 52.23 | 55.18 | 51.95 | 52.40 | 834,694 | +0.01(+0.02%) |
Jan 04, 2023 | 52.58 | 53.49 | 52.09 | 52.39 | 531,250 | +0.36(+0.70%) |
Jan 03, 2023 | 51.08 | 54.11 | 50.65 | 52.03 | 1,014,603 | +1.38(+2.72%) |
Dec 30, 2022 | 50.73 | 50.91 | 50.15 | 50.65 | 333,409 | -0.28(-0.54%) |
Dec 29, 2022 | 50.12 | 51.24 | 49.79 | 50.93 | 397,075 | +0.97(+1.93%) |
Dec 28, 2022 | 50.42 | 50.69 | 49.79 | 49.96 | 337,908 | -0.32(-0.63%) |
Dec 27, 2022 | 49.73 | 50.75 | 49.46 | 50.28 | 531,291 | +0.39(+0.79%) |
Dec 23, 2022 | 49.01 | 50.04 | 48.81 | 49.88 | 246,600 | +0.67(+1.36%) |
Dec 22, 2022 | 50.73 | 50.76 | 48.83 | 49.21 | 465,984 | -1.58(-3.10%) |
Dec 21, 2022 | 50.32 | 51.49 | 50.04 | 50.79 | 789,147 | +0.76(+1.52%) |
Dec 20, 2022 | 48.95 | 50.31 | 48.95 | 50.03 | 540,365 | +1.10(+2.26%) |
Dec 19, 2022 | 49.64 | 49.74 | 48.61 | 48.93 | 646,428 | -0.67(-1.35%) |
Dec 16, 2022 | 49.22 | 49.78 | 48.81 | 49.60 | 2,289,954 | -0.17(-0.34%) |
Dec 15, 2022 | 50.27 | 50.82 | 49.57 | 49.76 | 688,662 | -1.07(-2.11%) |
Dec 14, 2022 | 50.58 | 51.46 | 50.00 | 50.84 | 857,203 | +0.18(+0.35%) |
Dec 13, 2022 | 51.29 | 51.54 | 49.77 | 50.66 | 489,116 | +0.48(+0.96%) |
Dec 12, 2022 | 49.84 | 50.55 | 49.65 | 50.18 | 398,789 | +0.40(+0.81%) |
Dec 09, 2022 | 49.55 | 50.04 | 49.19 | 49.77 | 291,593 | -0.08(-0.16%) |
Dec 08, 2022 | 49.34 | 50.38 | 48.98 | 49.85 | 314,406 | +1.24(+2.55%) |
Dec 07, 2022 | 48.51 | 49.23 | 48.03 | 48.61 | 559,083 | -0.34(-0.70%) |
Dec 06, 2022 | 49.76 | 49.87 | 48.62 | 48.95 | 408,810 | -0.94(-1.88%) |
Dec 05, 2022 | 51.39 | 51.76 | 49.70 | 49.89 | 456,779 | -2.07(-3.98%) |
Dec 02, 2022 | 51.24 | 52.21 | 50.76 | 51.96 | 282,943 | +0.07(+0.13%) |
Dec 01, 2022 | 52.46 | 52.64 | 51.42 | 51.89 | 290,618 | -0.43(-0.83%) |
Nov 30, 2022 | 50.87 | 52.46 | 50.19 | 52.32 | 696,045 | +1.56(+3.07%) |
Nov 29, 2022 | 50.57 | 51.07 | 50.35 | 50.77 | 297,314 | +0.00(+0.00%) |
Nov 28, 2022 | 51.41 | 52.16 | 50.38 | 50.77 | 376,434 | -0.87(-1.68%) |
Nov 25, 2022 | 51.31 | 51.80 | 51.05 | 51.64 | 260,437 | +0.62(+1.22%) |
Nov 23, 2022 | 50.68 | 51.55 | 50.68 | 51.01 | 278,308 | +0.03(+0.06%) |
Nov 22, 2022 | 50.56 | 51.20 | 49.92 | 50.98 | 322,355 | +0.65(+1.29%) |
Nov 21, 2022 | 51.34 | 51.47 | 50.19 | 50.33 | 492,810 | -1.16(-2.26%) |
Nov 18, 2022 | 52.26 | 52.58 | 51.36 | 51.50 | 508,142 | +0.18(+0.35%) |
Nov 17, 2022 | 51.02 | 51.75 | 50.36 | 51.32 | 536,361 | -0.20(-0.38%) |
Nov 16, 2022 | 50.94 | 51.91 | 50.79 | 51.52 | 478,305 | +0.70(+1.38%) |
Nov 15, 2022 | 50.04 | 51.30 | 49.43 | 50.82 | 630,892 | +1.30(+2.63%) |
Nov 14, 2022 | 48.95 | 50.27 | 48.91 | 49.52 | 660,151 | +0.63(+1.29%) |
Nov 11, 2022 | 52.12 | 52.40 | 48.55 | 48.89 | 639,367 | -3.31(-6.34%) |
Nov 10, 2022 | 52.47 | 52.83 | 51.57 | 52.20 | 584,337 | +1.64(+3.24%) |
Nov 09, 2022 | 50.86 | 51.39 | 50.35 | 50.56 | 385,827 | -0.95(-1.84%) |
Nov 08, 2022 | 52.16 | 52.58 | 51.21 | 51.51 | 524,795 | -0.32(-0.61%) |
Nov 07, 2022 | 51.20 | 52.07 | 50.20 | 51.82 | 783,523 | +0.75(+1.47%) |
Nov 04, 2022 | 51.13 | 51.25 | 49.61 | 51.07 | 592,131 | +1.01(+2.03%) |
Nov 03, 2022 | 48.98 | 50.22 | 48.79 | 50.06 | 777,203 | +0.49(+0.99%) |
Nov 02, 2022 | 50.61 | 49.54 | 49.57 | 663,809 | -1.01(-1.99%) |