Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 57.34 | 58.45 | 57.29 | 58.45 | 3,131 | +1.35(+2.37%) |
Jan 30, 2023 | 57.70 | 57.70 | 57.10 | 57.10 | 17,288 | -0.38(-0.66%) |
Jan 27, 2023 | 57.64 | 57.69 | 57.48 | 57.48 | 2,360 | -0.05(-0.09%) |
Jan 26, 2023 | 57.80 | 57.80 | 57.17 | 57.53 | 2,969 | -0.22(-0.38%) |
Jan 25, 2023 | 56.80 | 57.75 | 56.80 | 57.75 | 3,466 | +0.29(+0.50%) |
Jan 24, 2023 | 57.58 | 57.62 | 57.46 | 57.46 | 891 | -0.13(-0.23%) |
Jan 23, 2023 | 57.03 | 57.60 | 57.03 | 57.60 | 3,338 | +0.57(+1.00%) |
Jan 20, 2023 | 56.58 | 57.02 | 56.16 | 57.02 | 4,729 | +0.84(+1.50%) |
Jan 19, 2023 | 56.11 | 56.31 | 55.79 | 56.18 | 3,504 | -0.39(-0.68%) |
Jan 18, 2023 | 57.84 | 57.99 | 56.57 | 56.57 | 5,051 | -1.09(-1.89%) |
Jan 17, 2023 | 57.61 | 57.96 | 57.49 | 57.65 | 17,910 | +0.00(+0.00%) |
Jan 13, 2023 | 56.97 | 57.80 | 56.97 | 57.65 | 69,690 | +0.23(+0.39%) |
Jan 12, 2023 | 56.87 | 57.61 | 56.75 | 57.43 | 14,566 | +0.79(+1.40%) |
Jan 11, 2023 | 56.63 | 56.74 | 56.51 | 56.64 | 12,692 | +0.53(+0.94%) |
Jan 10, 2023 | 55.60 | 56.28 | 55.60 | 56.11 | 6,783 | +0.66(+1.18%) |
Jan 09, 2023 | 56.02 | 56.12 | 55.45 | 55.45 | 28,631 | -0.22(-0.39%) |
Jan 06, 2023 | 54.72 | 55.71 | 54.63 | 55.67 | 15,058 | +1.54(+2.84%) |
Jan 05, 2023 | 54.07 | 54.36 | 54.06 | 54.13 | 4,825 | -0.64(-1.17%) |
Jan 04, 2023 | 54.34 | 55.02 | 54.34 | 54.76 | 5,749 | +0.67(+1.23%) |
Jan 03, 2023 | 54.75 | 54.90 | 53.88 | 54.10 | 19,399 | -0.25(-0.46%) |
Dec 30, 2022 | 54.37 | 54.37 | 54.04 | 54.35 | 8,752 | -0.18(-0.33%) |
Dec 29, 2022 | 53.97 | 54.57 | 53.97 | 54.53 | 13,040 | +1.20(+2.25%) |
Dec 28, 2022 | 54.43 | 54.43 | 53.33 | 53.33 | 5,650 | -0.89(-1.64%) |
Dec 27, 2022 | 54.24 | 54.41 | 54.14 | 54.22 | 5,896 | -0.06(-0.12%) |
Dec 23, 2022 | 53.97 | 54.38 | 53.87 | 54.28 | 13,616 | +0.45(+0.84%) |
Dec 22, 2022 | 53.90 | 53.90 | 53.37 | 53.83 | 7,882 | -0.84(-1.53%) |
Dec 21, 2022 | 54.31 | 54.85 | 54.31 | 54.67 | 9,879 | +0.57(+1.05%) |
Dec 20, 2022 | 53.60 | 54.17 | 53.60 | 54.10 | 98,244 | +0.21(+0.39%) |
Dec 19, 2022 | 54.50 | 54.51 | 53.72 | 53.88 | 30,378 | -0.48(-0.88%) |
Dec 16, 2022 | 53.90 | 54.36 | 53.90 | 54.36 | 8,815 | +0.08(+0.15%) |
Dec 15, 2022 | 54.77 | 54.90 | 54.26 | 54.29 | 31,624 | -1.35(-2.43%) |
Dec 14, 2022 | 55.84 | 56.12 | 55.43 | 55.64 | 2,765 | -0.09(-0.17%) |
Dec 13, 2022 | 56.85 | 56.86 | 55.62 | 55.73 | 86,869 | +0.29(+0.53%) |
Dec 12, 2022 | 55.15 | 55.47 | 55.13 | 55.44 | 12,532 | +0.03(+0.05%) |
Dec 09, 2022 | 55.84 | 55.84 | 55.38 | 55.41 | 5,253 | -0.56(-1.00%) |
Dec 08, 2022 | 56.34 | 56.66 | 55.89 | 55.97 | 82,169 | +0.01(+0.02%) |
Dec 07, 2022 | 56.16 | 56.60 | 55.92 | 55.96 | 17,766 | -0.46(-0.81%) |
Dec 06, 2022 | 56.60 | 56.64 | 56.16 | 56.42 | 6,850 | -0.12(-0.22%) |
Dec 05, 2022 | 57.71 | 57.71 | 56.40 | 56.54 | 4,367 | -1.28(-2.21%) |
Dec 02, 2022 | 57.14 | 58.02 | 57.14 | 57.82 | 8,873 | +0.16(+0.28%) |
Dec 01, 2022 | 57.74 | 57.82 | 57.39 | 57.65 | 4,919 | -0.16(-0.28%) |
Nov 30, 2022 | 56.02 | 57.82 | 56.02 | 57.82 | 10,305 | +1.40(+2.49%) |
Nov 29, 2022 | 56.57 | 56.57 | 56.30 | 56.41 | 4,652 | -0.00(-0.00%) |
Nov 28, 2022 | 56.82 | 56.94 | 56.21 | 56.41 | 15,744 | -0.91(-1.59%) |
Nov 25, 2022 | 57.56 | 57.56 | 57.32 | 57.32 | 4,550 | +0.36(+0.64%) |
Nov 23, 2022 | 57.05 | 57.30 | 56.90 | 56.96 | 3,576 | -0.14(-0.24%) |
Nov 22, 2022 | 56.93 | 57.38 | 56.93 | 57.09 | 5,440 | +0.30(+0.52%) |
Nov 21, 2022 | 56.72 | 56.80 | 56.52 | 56.80 | 2,291 | -0.05(-0.09%) |
Nov 18, 2022 | 57.09 | 57.09 | 56.82 | 56.85 | 6,278 | +0.36(+0.64%) |
Nov 17, 2022 | 55.91 | 56.49 | 55.91 | 56.49 | 1,051 | -0.14(-0.25%) |
Nov 16, 2022 | 57.31 | 57.31 | 56.63 | 56.63 | 5,371 | -0.73(-1.27%) |
Nov 15, 2022 | 57.53 | 57.87 | 57.23 | 57.36 | 8,959 | +0.62(+1.09%) |
Nov 14, 2022 | 57.04 | 57.48 | 56.74 | 56.74 | 4,106 | -0.45(-0.79%) |
Nov 11, 2022 | 57.40 | 57.84 | 57.19 | 57.19 | 12,251 | +0.07(+0.12%) |
Nov 10, 2022 | 56.37 | 57.20 | 56.17 | 57.12 | 24,145 | +2.54(+4.65%) |
Nov 09, 2022 | 55.38 | 55.62 | 54.50 | 54.58 | 11,535 | -1.23(-2.21%) |
Nov 08, 2022 | 56.00 | 56.28 | 55.45 | 55.82 | 11,003 | -0.21(-0.38%) |
Nov 07, 2022 | 55.74 | 56.12 | 55.74 | 56.03 | 4,645 | +0.64(+1.15%) |
Nov 04, 2022 | 55.02 | 55.39 | 54.41 | 55.39 | 17,917 | +1.23(+2.28%) |
Nov 03, 2022 | 53.54 | 54.39 | 53.54 | 54.16 | 181,437 | +0.01(+0.02%) |
Nov 02, 2022 | 55.15 | 54.15 | 54.15 | 5,631 | -1.55(-2.79%) |