Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 55.08 | 56.29 | 54.95 | 56.28 | 29,760 | +1.44(+2.63%) |
Jan 30, 2023 | 54.17 | 55.07 | 54.17 | 54.83 | 23,150 | +0.70(+1.30%) |
Jan 27, 2023 | 54.00 | 54.57 | 53.91 | 54.13 | 17,575 | +0.25(+0.46%) |
Jan 26, 2023 | 53.95 | 55.01 | 53.20 | 53.88 | 19,820 | +0.13(+0.23%) |
Jan 25, 2023 | 55.48 | 55.81 | 53.76 | 53.76 | 26,394 | -2.15(-3.84%) |
Jan 24, 2023 | 56.38 | 56.65 | 54.45 | 55.90 | 31,610 | -0.42(-0.75%) |
Jan 23, 2023 | 56.48 | 56.66 | 56.28 | 56.33 | 14,462 | +0.10(+0.17%) |
Jan 20, 2023 | 56.55 | 56.55 | 55.79 | 56.23 | 20,588 | +0.29(+0.52%) |
Jan 19, 2023 | 55.32 | 56.15 | 55.28 | 55.94 | 21,829 | +0.57(+1.03%) |
Jan 18, 2023 | 57.30 | 57.30 | 55.15 | 55.37 | 21,687 | -1.86(-3.25%) |
Jan 17, 2023 | 57.89 | 57.89 | 57.07 | 57.23 | 13,848 | -0.52(-0.90%) |
Jan 13, 2023 | 56.61 | 57.95 | 56.61 | 57.75 | 22,533 | +0.70(+1.23%) |
Jan 12, 2023 | 56.58 | 57.69 | 56.43 | 57.05 | 15,733 | +0.47(+0.83%) |
Jan 11, 2023 | 57.27 | 57.33 | 56.49 | 56.58 | 17,533 | -0.40(-0.71%) |
Jan 10, 2023 | 56.63 | 57.13 | 56.63 | 56.98 | 19,385 | +0.10(+0.17%) |
Jan 09, 2023 | 57.95 | 57.95 | 56.40 | 56.89 | 15,503 | -0.70(-1.22%) |
Jan 06, 2023 | 57.03 | 57.71 | 57.03 | 57.59 | 18,545 | +1.00(+1.77%) |
Jan 05, 2023 | 56.69 | 56.93 | 56.03 | 56.59 | 19,261 | -0.32(-0.56%) |
Jan 04, 2023 | 57.25 | 57.46 | 56.68 | 56.91 | 13,074 | -0.12(-0.20%) |
Jan 03, 2023 | 57.33 | 57.50 | 56.69 | 57.02 | 18,577 | -0.27(-0.47%) |
Dec 30, 2022 | 57.35 | 57.73 | 57.05 | 57.29 | 15,818 | -0.05(-0.08%) |
Dec 29, 2022 | 57.49 | 57.49 | 57.02 | 57.34 | 28,654 | +0.16(+0.28%) |
Dec 28, 2022 | 57.44 | 57.60 | 57.10 | 57.18 | 21,546 | -0.11(-0.18%) |
Dec 27, 2022 | 58.04 | 58.16 | 57.28 | 57.28 | 17,147 | -0.52(-0.89%) |
Dec 23, 2022 | 57.05 | 57.96 | 57.05 | 57.80 | 12,461 | +0.52(+0.90%) |
Dec 22, 2022 | 57.50 | 57.50 | 56.71 | 57.28 | 18,323 | -0.46(-0.80%) |
Dec 21, 2022 | 56.39 | 57.77 | 56.32 | 57.74 | 25,082 | +1.86(+3.32%) |
Dec 20, 2022 | 56.26 | 56.26 | 55.61 | 55.88 | 34,998 | -0.22(-0.39%) |
Dec 19, 2022 | 56.19 | 56.86 | 55.86 | 56.10 | 30,510 | +0.14(+0.26%) |
Dec 16, 2022 | 55.95 | 56.76 | 55.86 | 55.96 | 112,009 | -0.63(-1.12%) |
Dec 15, 2022 | 57.31 | 57.31 | 56.12 | 56.59 | 27,592 | -0.98(-1.69%) |
Dec 14, 2022 | 58.66 | 58.66 | 57.23 | 57.57 | 21,671 | -1.04(-1.78%) |
Dec 13, 2022 | 59.38 | 59.85 | 58.08 | 58.61 | 46,707 | -0.11(-0.20%) |
Dec 12, 2022 | 57.71 | 59.00 | 57.71 | 58.73 | 24,704 | +0.60(+1.04%) |
Dec 09, 2022 | 58.40 | 58.40 | 57.80 | 58.12 | 20,803 | -0.22(-0.38%) |
Dec 08, 2022 | 57.98 | 58.34 | 57.90 | 58.34 | 21,528 | +0.45(+0.78%) |
Dec 07, 2022 | 58.27 | 58.27 | 57.73 | 57.89 | 15,156 | -0.45(-0.77%) |
Dec 06, 2022 | 57.82 | 58.36 | 57.62 | 58.34 | 11,887 | +0.21(+0.36%) |
Dec 05, 2022 | 59.15 | 59.15 | 57.42 | 58.13 | 18,074 | -1.44(-2.42%) |
Dec 02, 2022 | 58.69 | 59.76 | 58.69 | 59.58 | 18,051 | +0.04(+0.06%) |
Dec 01, 2022 | 59.98 | 60.10 | 58.57 | 59.54 | 20,041 | -0.39(-0.65%) |
Nov 30, 2022 | 58.68 | 60.10 | 58.10 | 59.93 | 67,653 | +1.27(+2.17%) |
Nov 29, 2022 | 58.79 | 59.10 | 58.61 | 58.66 | 18,999 | -0.34(-0.58%) |
Nov 28, 2022 | 59.12 | 59.32 | 58.88 | 59.00 | 26,228 | -0.55(-0.92%) |
Nov 25, 2022 | 58.71 | 59.59 | 58.71 | 59.55 | 8,832 | +0.71(+1.20%) |
Nov 23, 2022 | 59.01 | 59.44 | 58.73 | 58.84 | 16,898 | -0.19(-0.32%) |
Nov 22, 2022 | 59.40 | 59.57 | 58.97 | 59.03 | 17,047 | -0.08(-0.13%) |
Nov 21, 2022 | 59.70 | 59.70 | 58.84 | 59.11 | 22,574 | -0.45(-0.75%) |
Nov 18, 2022 | 59.60 | 59.65 | 58.88 | 59.56 | 34,202 | +0.72(+1.22%) |
Nov 17, 2022 | 58.70 | 58.86 | 58.31 | 58.84 | 21,672 | -0.04(-0.06%) |
Nov 16, 2022 | 59.04 | 59.14 | 58.74 | 58.88 | 25,713 | -0.11(-0.18%) |
Nov 15, 2022 | 59.36 | 59.81 | 57.61 | 58.98 | 22,782 | -0.11(-0.19%) |
Nov 14, 2022 | 59.69 | 60.00 | 58.93 | 59.10 | 13,213 | -0.14(-0.24%) |
Nov 11, 2022 | 60.03 | 60.25 | 58.83 | 59.24 | 24,387 | -0.54(-0.90%) |
Nov 10, 2022 | 58.78 | 60.52 | 58.77 | 59.78 | 29,391 | +1.42(+2.43%) |
Nov 09, 2022 | 58.62 | 58.71 | 58.05 | 58.36 | 19,654 | -0.23(-0.39%) |
Nov 08, 2022 | 58.82 | 58.93 | 58.23 | 58.59 | 16,433 | +0.06(+0.10%) |
Nov 07, 2022 | 58.89 | 58.89 | 58.50 | 58.53 | 14,734 | -0.34(-0.58%) |
Nov 04, 2022 | 58.14 | 58.96 | 58.04 | 58.88 | 20,355 | +1.00(+1.74%) |
Nov 03, 2022 | 57.72 | 57.96 | 57.06 | 57.87 | 13,078 | -0.08(-0.13%) |
Nov 02, 2022 | 58.59 | 59.37 | 57.87 | 57.95 | 25,647 | -0.98(-1.66%) |