Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 60.20 | 61.19 | 59.75 | 61.18 | 732,953 | +1.05(+1.75%) |
Jan 30, 2023 | 60.52 | 61.16 | 60.09 | 60.13 | 472,480 | -0.57(-0.93%) |
Jan 27, 2023 | 60.68 | 60.98 | 60.25 | 60.70 | 528,678 | -0.16(-0.26%) |
Jan 26, 2023 | 60.37 | 60.89 | 60.27 | 60.85 | 507,134 | +0.56(+0.92%) |
Jan 25, 2023 | 59.72 | 60.34 | 59.57 | 60.30 | 485,088 | +0.36(+0.60%) |
Jan 24, 2023 | 59.33 | 60.03 | 59.06 | 59.94 | 601,621 | +0.65(+1.09%) |
Jan 23, 2023 | 58.83 | 59.45 | 58.57 | 59.29 | 507,849 | +0.62(+1.05%) |
Jan 20, 2023 | 57.92 | 58.69 | 57.25 | 58.68 | 779,625 | +0.89(+1.53%) |
Jan 19, 2023 | 57.82 | 58.18 | 57.59 | 57.79 | 766,513 | -0.40(-0.68%) |
Jan 18, 2023 | 59.09 | 59.30 | 58.07 | 58.19 | 851,191 | -0.88(-1.48%) |
Jan 17, 2023 | 59.99 | 59.99 | 58.97 | 59.06 | 657,433 | -0.87(-1.44%) |
Jan 13, 2023 | 59.19 | 59.99 | 59.10 | 59.93 | 517,849 | +0.34(+0.57%) |
Jan 12, 2023 | 59.84 | 59.89 | 59.48 | 59.59 | 630,536 | +0.05(+0.08%) |
Jan 11, 2023 | 58.86 | 59.56 | 58.70 | 59.54 | 605,833 | +0.79(+1.34%) |
Jan 10, 2023 | 58.72 | 58.96 | 58.41 | 58.75 | 706,516 | +0.07(+0.12%) |
Jan 09, 2023 | 60.12 | 60.12 | 58.65 | 58.69 | 803,778 | -1.49(-2.48%) |
Jan 06, 2023 | 59.40 | 60.25 | 59.40 | 60.18 | 702,451 | +1.25(+2.13%) |
Jan 05, 2023 | 58.79 | 58.95 | 58.28 | 58.92 | 714,039 | -0.06(-0.10%) |
Jan 04, 2023 | 58.72 | 59.47 | 58.55 | 58.98 | 791,375 | +0.68(+1.16%) |
Jan 03, 2023 | 58.11 | 58.76 | 57.82 | 58.31 | 874,292 | +0.26(+0.45%) |
Dec 30, 2022 | 58.16 | 58.49 | 57.82 | 58.05 | 711,614 | -0.34(-0.58%) |
Dec 29, 2022 | 57.63 | 58.54 | 57.63 | 58.39 | 515,883 | +0.79(+1.36%) |
Dec 28, 2022 | 58.47 | 58.58 | 57.59 | 57.60 | 549,254 | -0.72(-1.23%) |
Dec 27, 2022 | 57.55 | 58.48 | 57.31 | 58.32 | 706,121 | +0.75(+1.30%) |
Dec 23, 2022 | 56.95 | 57.69 | 56.81 | 57.57 | 562,855 | +0.66(+1.15%) |
Dec 22, 2022 | 57.06 | 57.29 | 56.06 | 56.91 | 659,866 | -0.23(-0.40%) |
Dec 21, 2022 | 56.08 | 57.15 | 56.00 | 57.14 | 1,052,394 | +1.63(+2.94%) |
Dec 20, 2022 | 54.97 | 56.44 | 54.56 | 55.51 | 1,412,783 | +0.83(+1.51%) |
Dec 19, 2022 | 55.59 | 56.11 | 54.55 | 54.68 | 1,178,152 | -0.85(-1.52%) |
Dec 16, 2022 | 54.91 | 55.71 | 54.56 | 55.53 | 2,836,404 | -0.11(-0.20%) |
Dec 15, 2022 | 55.38 | 55.97 | 55.13 | 55.64 | 893,645 | -0.34(-0.60%) |
Dec 14, 2022 | 56.39 | 57.17 | 55.68 | 55.98 | 1,022,062 | -0.50(-0.88%) |
Dec 13, 2022 | 57.63 | 57.84 | 56.19 | 56.48 | 967,911 | +0.06(+0.11%) |
Dec 12, 2022 | 56.15 | 56.53 | 55.89 | 56.42 | 754,551 | +0.21(+0.37%) |
Dec 09, 2022 | 55.92 | 56.58 | 55.67 | 56.21 | 937,614 | +0.10(+0.18%) |
Dec 08, 2022 | 56.11 | 56.51 | 55.84 | 56.11 | 525,235 | +0.14(+0.25%) |
Dec 07, 2022 | 56.75 | 57.36 | 55.89 | 55.97 | 839,774 | -0.88(-1.54%) |
Dec 06, 2022 | 56.04 | 56.93 | 55.81 | 56.84 | 878,775 | +0.79(+1.40%) |
Dec 05, 2022 | 57.09 | 57.13 | 55.82 | 56.06 | 670,853 | -1.33(-2.32%) |
Dec 02, 2022 | 57.30 | 57.49 | 56.63 | 57.39 | 703,020 | -0.37(-0.64%) |
Dec 01, 2022 | 58.38 | 58.59 | 57.37 | 57.76 | 865,904 | -0.11(-0.19%) |
Nov 30, 2022 | 57.34 | 58.01 | 56.33 | 57.87 | 2,673,788 | +0.37(+0.64%) |
Nov 29, 2022 | 56.42 | 57.56 | 56.24 | 57.50 | 659,314 | +1.01(+1.78%) |
Nov 28, 2022 | 56.71 | 57.09 | 56.37 | 56.50 | 742,261 | -0.64(-1.11%) |
Nov 25, 2022 | 57.32 | 57.37 | 56.90 | 57.13 | 279,288 | +0.10(+0.17%) |
Nov 23, 2022 | 56.75 | 57.04 | 56.49 | 57.03 | 526,937 | +0.21(+0.37%) |
Nov 22, 2022 | 56.90 | 57.25 | 56.67 | 56.82 | 542,088 | +0.35(+0.62%) |
Nov 21, 2022 | 56.22 | 56.65 | 55.95 | 56.47 | 449,630 | +0.19(+0.34%) |
Nov 18, 2022 | 56.30 | 56.67 | 55.63 | 56.28 | 766,080 | +0.59(+1.05%) |
Nov 17, 2022 | 54.74 | 55.76 | 54.74 | 55.70 | 655,939 | +0.40(+0.72%) |
Nov 16, 2022 | 55.31 | 55.54 | 54.77 | 55.30 | 777,592 | +0.05(+0.09%) |
Nov 15, 2022 | 55.55 | 55.63 | 54.58 | 55.25 | 683,404 | +0.09(+0.16%) |
Nov 14, 2022 | 55.65 | 56.45 | 55.09 | 55.16 | 498,678 | -0.48(-0.86%) |
Nov 11, 2022 | 56.79 | 56.79 | 55.39 | 55.64 | 663,079 | -0.62(-1.10%) |
Nov 10, 2022 | 55.68 | 56.30 | 55.26 | 56.25 | 778,573 | +2.12(+3.91%) |
Nov 09, 2022 | 55.05 | 55.11 | 53.95 | 54.14 | 666,274 | -1.18(-2.14%) |
Nov 08, 2022 | 55.26 | 55.54 | 54.60 | 55.32 | 490,991 | +0.05(+0.09%) |
Nov 07, 2022 | 55.61 | 55.61 | 54.72 | 55.27 | 692,604 | +0.13(+0.23%) |
Nov 04, 2022 | 55.59 | 56.00 | 54.66 | 55.14 | 691,731 | +0.25(+0.45%) |
Nov 03, 2022 | 54.61 | 55.29 | 54.20 | 54.89 | 557,800 | -0.29(-0.52%) |
Nov 02, 2022 | 55.90 | 55.09 | 55.18 | 817,646 | -0.97(-1.73%) |