Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 56.83 | 58.68 | 56.65 | 58.44 | 67,553 | +1.68(+2.96%) |
Jan 30, 2023 | 55.97 | 57.12 | 55.97 | 56.76 | 36,887 | +0.65(+1.16%) |
Jan 27, 2023 | 55.68 | 56.46 | 55.26 | 56.11 | 40,042 | +0.46(+0.83%) |
Jan 26, 2023 | 56.32 | 56.38 | 55.10 | 55.65 | 31,917 | -0.45(-0.80%) |
Jan 25, 2023 | 55.43 | 56.23 | 55.32 | 56.10 | 36,309 | +0.23(+0.41%) |
Jan 24, 2023 | 56.70 | 56.74 | 55.77 | 55.87 | 31,714 | -1.07(-1.88%) |
Jan 23, 2023 | 56.81 | 57.43 | 56.44 | 56.94 | 33,474 | +0.06(+0.11%) |
Jan 20, 2023 | 55.99 | 57.05 | 55.91 | 56.88 | 46,625 | +1.44(+2.60%) |
Jan 19, 2023 | 55.71 | 55.98 | 54.51 | 55.44 | 77,771 | -0.18(-0.32%) |
Jan 18, 2023 | 55.59 | 56.54 | 54.67 | 55.62 | 57,946 | +0.13(+0.23%) |
Jan 17, 2023 | 57.93 | 58.06 | 55.01 | 55.49 | 76,666 | -2.34(-4.05%) |
Jan 13, 2023 | 57.55 | 59.03 | 57.55 | 57.83 | 59,002 | -0.56(-0.96%) |
Jan 12, 2023 | 57.65 | 58.39 | 57.31 | 58.39 | 37,702 | +0.92(+1.60%) |
Jan 11, 2023 | 57.87 | 58.20 | 57.20 | 57.47 | 39,061 | -0.09(-0.16%) |
Jan 10, 2023 | 56.17 | 57.56 | 56.08 | 57.56 | 61,024 | +1.35(+2.40%) |
Jan 09, 2023 | 56.00 | 57.40 | 56.00 | 56.21 | 66,317 | +0.35(+0.63%) |
Jan 06, 2023 | 55.02 | 56.87 | 54.59 | 55.86 | 109,417 | +1.44(+2.65%) |
Jan 05, 2023 | 54.69 | 54.76 | 53.98 | 54.42 | 53,989 | -0.36(-0.66%) |
Jan 04, 2023 | 55.00 | 55.93 | 54.72 | 54.78 | 59,977 | +0.32(+0.59%) |
Jan 03, 2023 | 54.00 | 54.54 | 53.39 | 54.46 | 63,488 | +1.26(+2.37%) |
Dec 30, 2022 | 53.67 | 53.97 | 52.88 | 53.20 | 58,665 | -0.77(-1.43%) |
Dec 29, 2022 | 54.01 | 54.50 | 53.66 | 53.97 | 43,941 | +0.10(+0.19%) |
Dec 28, 2022 | 54.75 | 55.61 | 53.74 | 53.87 | 51,695 | -1.24(-2.25%) |
Dec 27, 2022 | 54.95 | 55.31 | 54.57 | 55.11 | 34,692 | +0.70(+1.29%) |
Dec 23, 2022 | 54.20 | 54.94 | 54.16 | 54.41 | 33,974 | +0.12(+0.22%) |
Dec 22, 2022 | 53.78 | 54.78 | 53.24 | 54.29 | 71,324 | +0.42(+0.78%) |
Dec 21, 2022 | 52.85 | 54.12 | 52.75 | 53.87 | 64,741 | +1.21(+2.30%) |
Dec 20, 2022 | 51.82 | 52.77 | 50.97 | 52.66 | 78,034 | +0.64(+1.23%) |
Dec 19, 2022 | 52.05 | 52.94 | 51.36 | 52.02 | 79,078 | -0.12(-0.23%) |
Dec 16, 2022 | 50.13 | 52.39 | 49.48 | 52.14 | 418,750 | +1.72(+3.41%) |
Dec 15, 2022 | 51.79 | 51.95 | 50.12 | 50.42 | 52,462 | -1.96(-3.74%) |
Dec 14, 2022 | 52.26 | 52.84 | 51.82 | 52.38 | 43,353 | -0.03(-0.06%) |
Dec 13, 2022 | 53.59 | 54.32 | 52.35 | 52.41 | 71,189 | +0.12(+0.23%) |
Dec 12, 2022 | 51.83 | 52.50 | 51.31 | 52.29 | 52,579 | +0.50(+0.97%) |
Dec 09, 2022 | 51.87 | 52.58 | 51.13 | 51.79 | 45,802 | -0.09(-0.17%) |
Dec 08, 2022 | 52.93 | 53.51 | 51.65 | 51.88 | 50,916 | -1.25(-2.35%) |
Dec 07, 2022 | 54.75 | 54.77 | 52.90 | 53.13 | 50,258 | -2.07(-3.75%) |
Dec 06, 2022 | 54.63 | 55.75 | 54.49 | 55.20 | 63,240 | -0.01(-0.02%) |
Dec 05, 2022 | 54.18 | 55.24 | 53.90 | 55.21 | 50,131 | +0.56(+1.02%) |
Dec 02, 2022 | 53.41 | 54.72 | 53.04 | 54.65 | 48,759 | +0.46(+0.85%) |
Dec 01, 2022 | 55.63 | 55.70 | 54.02 | 54.19 | 73,013 | -0.85(-1.54%) |
Nov 30, 2022 | 54.47 | 55.33 | 53.24 | 55.04 | 85,460 | +0.34(+0.62%) |
Nov 29, 2022 | 53.77 | 55.63 | 53.77 | 54.70 | 67,205 | +1.37(+2.57%) |
Nov 28, 2022 | 52.74 | 53.36 | 52.36 | 53.33 | 54,352 | +0.41(+0.77%) |
Nov 25, 2022 | 53.18 | 53.61 | 52.91 | 52.92 | 29,840 | -0.35(-0.66%) |
Nov 23, 2022 | 53.68 | 53.73 | 52.73 | 53.27 | 34,167 | -0.55(-1.02%) |
Nov 22, 2022 | 53.85 | 53.94 | 53.19 | 53.82 | 41,403 | +0.26(+0.49%) |
Nov 21, 2022 | 52.96 | 53.58 | 52.66 | 53.56 | 51,854 | +0.63(+1.19%) |
Nov 18, 2022 | 53.16 | 53.65 | 52.16 | 52.93 | 103,104 | +0.59(+1.13%) |
Nov 17, 2022 | 51.16 | 52.48 | 50.44 | 52.34 | 56,832 | +1.01(+1.97%) |
Nov 16, 2022 | 52.08 | 52.08 | 51.09 | 51.33 | 54,104 | -1.00(-1.91%) |
Nov 15, 2022 | 51.91 | 53.64 | 51.91 | 52.33 | 75,697 | +1.18(+2.31%) |
Nov 14, 2022 | 52.01 | 52.01 | 51.02 | 51.15 | 61,945 | -0.86(-1.65%) |
Nov 11, 2022 | 52.39 | 52.80 | 51.83 | 52.01 | 57,553 | -0.18(-0.34%) |
Nov 10, 2022 | 50.75 | 52.42 | 50.75 | 52.19 | 52,808 | +3.07(+6.25%) |
Nov 09, 2022 | 50.72 | 50.79 | 49.00 | 49.12 | 53,426 | -1.86(-3.65%) |
Nov 08, 2022 | 51.72 | 52.34 | 50.75 | 50.98 | 73,907 | -0.21(-0.41%) |
Nov 07, 2022 | 50.50 | 51.50 | 49.84 | 51.19 | 77,664 | +0.99(+1.97%) |
Nov 04, 2022 | 49.48 | 50.52 | 48.96 | 50.20 | 66,895 | +1.54(+3.16%) |
Nov 03, 2022 | 51.06 | 51.06 | 48.61 | 48.66 | 76,288 | -2.55(-4.98%) |
Nov 02, 2022 | 54.06 | 51.05 | 51.21 | 66,601 | -2.54(-4.73%) |