Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 61.16 | 62.50 | 61.10 | 62.48 | 442,121 | +1.32(+2.17%) |
Jan 30, 2023 | 61.24 | 62.14 | 60.85 | 61.16 | 320,393 | -0.68(-1.09%) |
Jan 27, 2023 | 60.81 | 62.11 | 60.37 | 61.84 | 393,569 | +1.55(+2.57%) |
Jan 26, 2023 | 61.48 | 61.60 | 59.50 | 60.29 | 406,320 | -0.87(-1.43%) |
Jan 25, 2023 | 60.35 | 61.37 | 59.95 | 61.16 | 404,089 | +0.37(+0.61%) |
Jan 24, 2023 | 58.63 | 61.16 | 58.63 | 60.79 | 659,576 | +1.11(+1.86%) |
Jan 23, 2023 | 58.00 | 60.28 | 57.28 | 59.68 | 523,460 | +1.85(+3.21%) |
Jan 20, 2023 | 56.24 | 57.91 | 54.96 | 57.82 | 648,286 | +2.02(+3.62%) |
Jan 19, 2023 | 53.96 | 56.40 | 53.48 | 55.80 | 620,175 | +1.19(+2.17%) |
Jan 18, 2023 | 58.88 | 59.03 | 53.86 | 54.61 | 1,073,702 | -4.00(-6.83%) |
Jan 17, 2023 | 59.79 | 60.88 | 58.08 | 58.62 | 453,277 | -1.48(-2.47%) |
Jan 13, 2023 | 59.26 | 60.67 | 59.21 | 60.10 | 312,102 | -0.53(-0.87%) |
Jan 12, 2023 | 61.72 | 61.77 | 60.29 | 60.63 | 532,303 | -0.29(-0.48%) |
Jan 11, 2023 | 60.10 | 61.33 | 59.72 | 60.92 | 582,549 | +0.80(+1.34%) |
Jan 10, 2023 | 59.62 | 60.21 | 58.66 | 60.12 | 536,792 | +0.72(+1.21%) |
Jan 09, 2023 | 56.34 | 59.96 | 56.21 | 59.40 | 814,609 | +3.66(+6.57%) |
Jan 06, 2023 | 53.38 | 55.77 | 52.99 | 55.74 | 363,339 | +2.77(+5.24%) |
Jan 05, 2023 | 52.21 | 52.98 | 50.93 | 52.96 | 367,110 | +0.41(+0.78%) |
Jan 04, 2023 | 51.62 | 52.60 | 50.95 | 52.55 | 441,662 | +1.26(+2.46%) |
Jan 03, 2023 | 51.75 | 52.36 | 50.87 | 51.29 | 291,129 | -0.19(-0.36%) |
Dec 30, 2022 | 51.19 | 52.00 | 50.80 | 51.48 | 362,719 | -0.23(-0.45%) |
Dec 29, 2022 | 51.40 | 52.10 | 51.40 | 51.71 | 293,636 | +1.14(+2.26%) |
Dec 28, 2022 | 51.59 | 52.17 | 50.54 | 50.57 | 289,510 | -0.84(-1.63%) |
Dec 27, 2022 | 51.91 | 52.46 | 51.21 | 51.41 | 214,321 | -0.66(-1.28%) |
Dec 23, 2022 | 52.16 | 52.46 | 50.94 | 52.08 | 279,253 | +0.01(+0.02%) |
Dec 22, 2022 | 51.56 | 52.15 | 50.86 | 52.07 | 363,365 | -0.32(-0.62%) |
Dec 21, 2022 | 51.80 | 52.52 | 50.97 | 52.39 | 384,985 | +1.45(+2.84%) |
Dec 20, 2022 | 51.77 | 52.56 | 50.77 | 50.94 | 580,040 | -0.94(-1.81%) |
Dec 19, 2022 | 54.21 | 54.65 | 51.46 | 51.88 | 770,347 | -2.17(-4.01%) |
Dec 16, 2022 | 54.70 | 57.05 | 53.11 | 54.05 | 1,818,642 | -0.41(-0.75%) |
Dec 15, 2022 | 55.02 | 55.34 | 53.80 | 54.46 | 836,417 | -1.33(-2.38%) |
Dec 14, 2022 | 54.93 | 56.57 | 54.93 | 55.79 | 558,248 | +0.50(+0.90%) |
Dec 13, 2022 | 57.32 | 57.46 | 54.49 | 55.29 | 584,645 | -0.44(-0.79%) |
Dec 12, 2022 | 54.13 | 55.98 | 53.74 | 55.73 | 320,681 | +1.60(+2.96%) |
Dec 09, 2022 | 53.43 | 54.94 | 52.75 | 54.13 | 362,771 | +0.12(+0.22%) |
Dec 08, 2022 | 54.14 | 54.70 | 52.94 | 54.01 | 466,618 | -0.26(-0.49%) |
Dec 07, 2022 | 57.09 | 57.61 | 54.10 | 54.27 | 473,180 | -2.19(-3.88%) |
Dec 06, 2022 | 56.78 | 57.30 | 55.68 | 56.46 | 440,793 | -0.14(-0.24%) |
Dec 05, 2022 | 58.03 | 58.06 | 55.73 | 56.60 | 431,912 | -2.30(-3.90%) |
Dec 02, 2022 | 56.03 | 59.02 | 55.96 | 58.89 | 464,676 | +2.06(+3.63%) |
Dec 01, 2022 | 57.72 | 58.92 | 56.40 | 56.83 | 489,554 | -0.40(-0.70%) |
Nov 30, 2022 | 56.96 | 57.24 | 54.10 | 57.23 | 675,096 | +0.34(+0.60%) |
Nov 29, 2022 | 57.84 | 58.06 | 56.66 | 56.89 | 409,507 | -0.78(-1.36%) |
Nov 28, 2022 | 57.30 | 57.89 | 57.03 | 57.67 | 396,637 | -0.05(-0.08%) |
Nov 25, 2022 | 56.97 | 57.80 | 56.30 | 57.72 | 210,586 | +0.63(+1.09%) |
Nov 23, 2022 | 56.72 | 57.44 | 56.56 | 57.10 | 182,167 | +0.16(+0.27%) |
Nov 22, 2022 | 55.68 | 57.08 | 55.50 | 56.94 | 246,684 | +1.62(+2.93%) |
Nov 21, 2022 | 55.44 | 55.66 | 54.73 | 55.32 | 258,456 | -0.56(-1.00%) |
Nov 18, 2022 | 57.46 | 57.49 | 55.34 | 55.88 | 408,081 | -0.21(-0.37%) |
Nov 17, 2022 | 55.06 | 56.63 | 55.06 | 56.08 | 356,532 | -0.09(-0.16%) |
Nov 16, 2022 | 56.08 | 57.34 | 55.51 | 56.17 | 741,251 | -0.46(-0.81%) |
Nov 15, 2022 | 62.59 | 62.62 | 56.35 | 56.63 | 1,239,705 | -4.75(-7.74%) |
Nov 14, 2022 | 61.23 | 62.49 | 60.56 | 61.38 | 508,376 | -0.80(-1.29%) |
Nov 11, 2022 | 61.00 | 62.78 | 60.61 | 62.18 | 421,852 | +1.44(+2.36%) |
Nov 10, 2022 | 59.58 | 62.05 | 59.57 | 60.74 | 651,772 | +3.75(+6.58%) |
Nov 09, 2022 | 57.68 | 58.48 | 56.59 | 56.99 | 286,055 | -0.96(-1.65%) |
Nov 08, 2022 | 58.11 | 59.26 | 57.21 | 57.95 | 527,238 | -0.14(-0.24%) |
Nov 07, 2022 | 56.71 | 58.16 | 55.91 | 58.08 | 360,797 | +1.87(+3.32%) |
Nov 04, 2022 | 56.68 | 57.93 | 54.99 | 56.22 | 346,139 | +0.36(+0.65%) |
Nov 03, 2022 | 54.05 | 56.95 | 53.60 | 55.86 | 276,138 | +0.60(+1.08%) |
Nov 02, 2022 | 58.45 | 54.80 | 55.26 | 486,178 | -3.83(-6.48%) |