Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 52.33 | 52.87 | 51.35 | 52.62 | 191,879 | +0.72(+1.39%) |
Jan 30, 2023 | 53.23 | 53.55 | 51.59 | 51.90 | 183,907 | -1.20(-2.25%) |
Jan 27, 2023 | 51.93 | 53.70 | 51.93 | 53.10 | 66,421 | +0.12(+0.22%) |
Jan 26, 2023 | 52.03 | 53.44 | 51.65 | 52.98 | 74,566 | +0.59(+1.12%) |
Jan 25, 2023 | 52.49 | 53.17 | 51.63 | 52.39 | 71,559 | -0.57(-1.07%) |
Jan 24, 2023 | 53.72 | 53.91 | 52.86 | 52.96 | 77,684 | -1.11(-2.05%) |
Jan 23, 2023 | 53.75 | 54.94 | 53.48 | 54.07 | 90,726 | +0.58(+1.08%) |
Jan 20, 2023 | 53.64 | 53.82 | 53.15 | 53.49 | 57,620 | +0.10(+0.18%) |
Jan 19, 2023 | 51.78 | 53.52 | 51.69 | 53.40 | 73,421 | +0.82(+1.56%) |
Jan 18, 2023 | 54.29 | 54.98 | 52.39 | 52.58 | 102,526 | -1.79(-3.30%) |
Jan 17, 2023 | 55.51 | 55.58 | 53.82 | 54.37 | 113,471 | -0.69(-1.26%) |
Jan 13, 2023 | 55.26 | 55.75 | 54.74 | 55.06 | 52,672 | -0.31(-0.56%) |
Jan 12, 2023 | 54.11 | 55.82 | 54.02 | 55.37 | 97,599 | +1.35(+2.50%) |
Jan 11, 2023 | 53.00 | 54.02 | 53.00 | 54.02 | 80,551 | +1.09(+2.06%) |
Jan 10, 2023 | 54.68 | 54.68 | 52.72 | 52.93 | 329,498 | -1.43(-2.63%) |
Jan 09, 2023 | 52.92 | 54.80 | 52.79 | 54.36 | 135,739 | +0.62(+1.15%) |
Jan 06, 2023 | 53.04 | 54.36 | 53.04 | 53.74 | 199,487 | +1.18(+2.24%) |
Jan 05, 2023 | 52.59 | 52.88 | 51.95 | 52.57 | 208,341 | -0.40(-0.75%) |
Jan 04, 2023 | 51.97 | 53.04 | 51.39 | 52.96 | 106,371 | +0.33(+0.62%) |
Jan 03, 2023 | 55.25 | 55.25 | 52.05 | 52.63 | 125,371 | -2.21(-4.03%) |
Dec 30, 2022 | 54.90 | 55.46 | 54.76 | 54.84 | 86,302 | -0.35(-0.63%) |
Dec 29, 2022 | 53.81 | 55.30 | 53.81 | 55.19 | 64,917 | +1.16(+2.14%) |
Dec 28, 2022 | 55.05 | 55.30 | 53.92 | 54.03 | 111,937 | -1.21(-2.18%) |
Dec 27, 2022 | 56.15 | 56.90 | 55.11 | 55.24 | 142,622 | -1.46(-2.57%) |
Dec 23, 2022 | 55.87 | 56.90 | 54.76 | 56.69 | 147,223 | +0.86(+1.54%) |
Dec 22, 2022 | 56.65 | 57.31 | 54.66 | 55.84 | 107,445 | -0.81(-1.43%) |
Dec 21, 2022 | 55.30 | 57.33 | 55.08 | 56.65 | 180,221 | +1.53(+2.78%) |
Dec 20, 2022 | 53.91 | 55.80 | 53.91 | 55.11 | 156,718 | +0.73(+1.35%) |
Dec 19, 2022 | 55.02 | 55.87 | 53.45 | 54.38 | 257,535 | -2.23(-3.94%) |
Dec 16, 2022 | 55.92 | 57.15 | 54.74 | 56.61 | 1,305,783 | +0.43(+0.77%) |
Dec 15, 2022 | 55.70 | 56.74 | 55.01 | 56.17 | 260,555 | -0.23(-0.41%) |
Dec 14, 2022 | 58.37 | 58.37 | 56.27 | 56.40 | 190,589 | -1.97(-3.37%) |
Dec 13, 2022 | 56.95 | 58.64 | 56.66 | 58.37 | 337,928 | +2.09(+3.72%) |
Dec 12, 2022 | 55.41 | 56.41 | 54.99 | 56.28 | 245,091 | +0.95(+1.71%) |
Dec 09, 2022 | 54.60 | 56.04 | 54.60 | 55.33 | 312,370 | -0.16(-0.30%) |
Dec 08, 2022 | 55.60 | 56.29 | 54.87 | 55.50 | 222,384 | +0.36(+0.65%) |
Dec 07, 2022 | 54.71 | 56.02 | 54.47 | 55.14 | 196,663 | +0.17(+0.32%) |
Dec 06, 2022 | 57.18 | 57.18 | 54.24 | 54.97 | 170,590 | -2.21(-3.86%) |
Dec 05, 2022 | 56.92 | 57.25 | 56.15 | 57.18 | 123,058 | -0.21(-0.37%) |
Dec 02, 2022 | 56.25 | 57.59 | 56.02 | 57.39 | 133,423 | +0.30(+0.52%) |
Dec 01, 2022 | 58.65 | 59.13 | 56.91 | 57.09 | 318,295 | -2.78(-4.64%) |
Nov 30, 2022 | 59.30 | 59.87 | 58.76 | 59.87 | 1,446,160 | +0.52(+0.88%) |
Nov 29, 2022 | 58.82 | 59.55 | 58.60 | 59.35 | 299,864 | +0.85(+1.45%) |
Nov 28, 2022 | 58.08 | 59.11 | 57.86 | 58.50 | 313,910 | -0.53(-0.90%) |
Nov 25, 2022 | 57.85 | 59.37 | 57.52 | 59.03 | 202,964 | +0.98(+1.69%) |
Nov 23, 2022 | 57.00 | 58.51 | 56.52 | 58.04 | 388,727 | +0.61(+1.06%) |
Nov 22, 2022 | 53.65 | 57.44 | 53.11 | 57.44 | 210,166 | +3.38(+6.26%) |
Nov 21, 2022 | 53.11 | 54.29 | 51.84 | 54.05 | 140,560 | +0.29(+0.54%) |
Nov 18, 2022 | 52.48 | 54.89 | 52.48 | 53.76 | 170,661 | +0.31(+0.58%) |
Nov 17, 2022 | 53.46 | 54.71 | 53.07 | 53.45 | 116,703 | -0.63(-1.16%) |
Nov 16, 2022 | 52.58 | 54.31 | 51.00 | 54.08 | 167,187 | +1.31(+2.49%) |
Nov 15, 2022 | 53.52 | 55.08 | 52.64 | 52.77 | 228,752 | -0.06(-0.11%) |
Nov 14, 2022 | 53.42 | 54.54 | 52.77 | 52.83 | 165,007 | -0.13(-0.24%) |
Nov 11, 2022 | 53.69 | 54.20 | 52.30 | 52.95 | 121,780 | -0.37(-0.69%) |
Nov 10, 2022 | 52.52 | 53.56 | 52.18 | 53.32 | 144,052 | +1.50(+2.90%) |
Nov 09, 2022 | 54.89 | 54.89 | 51.64 | 51.81 | 238,625 | -2.53(-4.65%) |
Nov 08, 2022 | 54.69 | 55.25 | 53.62 | 54.34 | 324,192 | -0.66(-1.19%) |
Nov 07, 2022 | 55.25 | 55.49 | 54.48 | 55.00 | 188,059 | -0.37(-0.66%) |
Nov 04, 2022 | 56.96 | 57.59 | 54.01 | 55.36 | 194,089 | -0.19(-0.35%) |
Nov 03, 2022 | 56.46 | 57.75 | 54.57 | 55.56 | 182,930 | -1.70(-2.96%) |
Nov 02, 2022 | 56.93 | 57.59 | 56.62 | 57.25 | 257,792 | -1.19(-2.03%) |