Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 54.84 | 56.90 | 54.84 | 56.88 | 672,499 | +2.70(+4.98%) |
Jan 30, 2023 | 54.74 | 55.26 | 54.08 | 54.18 | 262,046 | -0.92(-1.67%) |
Jan 27, 2023 | 54.53 | 55.31 | 54.33 | 55.10 | 239,834 | +0.29(+0.53%) |
Jan 26, 2023 | 55.18 | 55.51 | 53.94 | 54.81 | 279,071 | -0.10(-0.18%) |
Jan 25, 2023 | 54.92 | 55.02 | 54.40 | 54.91 | 275,886 | -0.35(-0.63%) |
Jan 24, 2023 | 54.72 | 55.62 | 54.19 | 55.26 | 216,276 | +0.58(+1.06%) |
Jan 23, 2023 | 53.58 | 54.74 | 53.46 | 54.68 | 279,201 | +1.26(+2.36%) |
Jan 20, 2023 | 53.23 | 53.45 | 52.52 | 53.42 | 406,417 | +0.32(+0.60%) |
Jan 19, 2023 | 54.95 | 55.02 | 52.86 | 53.10 | 504,707 | -1.99(-3.61%) |
Jan 18, 2023 | 54.63 | 56.05 | 54.63 | 55.09 | 469,547 | +0.90(+1.66%) |
Jan 17, 2023 | 54.55 | 54.93 | 53.86 | 54.19 | 288,841 | -0.54(-0.99%) |
Jan 13, 2023 | 53.58 | 55.17 | 52.57 | 54.73 | 430,047 | +0.81(+1.50%) |
Jan 12, 2023 | 54.47 | 54.68 | 53.40 | 53.92 | 439,324 | -0.33(-0.61%) |
Jan 11, 2023 | 53.14 | 54.40 | 52.84 | 54.25 | 613,941 | +1.93(+3.69%) |
Jan 10, 2023 | 52.35 | 52.57 | 50.42 | 52.32 | 930,148 | -0.59(-1.12%) |
Jan 09, 2023 | 53.55 | 53.55 | 52.47 | 52.91 | 431,270 | -0.20(-0.38%) |
Jan 06, 2023 | 52.21 | 53.40 | 51.83 | 53.11 | 310,303 | +1.53(+2.97%) |
Jan 05, 2023 | 53.13 | 53.21 | 51.34 | 51.58 | 447,123 | -1.80(-3.37%) |
Jan 04, 2023 | 53.38 | 53.93 | 52.84 | 53.38 | 652,417 | +0.53(+1.00%) |
Jan 03, 2023 | 53.35 | 53.80 | 52.02 | 52.85 | 711,359 | +0.06(+0.11%) |
Dec 30, 2022 | 52.71 | 53.07 | 52.15 | 52.79 | 249,305 | -0.34(-0.64%) |
Dec 29, 2022 | 52.62 | 53.47 | 52.19 | 53.13 | 301,117 | +0.73(+1.39%) |
Dec 28, 2022 | 53.49 | 53.51 | 52.12 | 52.40 | 426,518 | -0.75(-1.41%) |
Dec 27, 2022 | 53.64 | 53.64 | 52.87 | 53.15 | 350,699 | -0.35(-0.65%) |
Dec 23, 2022 | 53.21 | 53.62 | 52.76 | 53.50 | 419,123 | +0.31(+0.58%) |
Dec 22, 2022 | 53.98 | 53.98 | 52.27 | 53.19 | 527,456 | -1.43(-2.62%) |
Dec 21, 2022 | 55.40 | 55.83 | 54.44 | 54.62 | 364,351 | -0.43(-0.78%) |
Dec 20, 2022 | 55.90 | 55.90 | 55.04 | 55.05 | 520,050 | -0.96(-1.71%) |
Dec 19, 2022 | 56.03 | 56.49 | 55.52 | 56.01 | 400,161 | +0.27(+0.48%) |
Dec 16, 2022 | 55.93 | 56.80 | 55.50 | 55.74 | 727,971 | -1.27(-2.23%) |
Dec 15, 2022 | 57.29 | 57.53 | 56.35 | 57.01 | 468,645 | -0.98(-1.69%) |
Dec 14, 2022 | 58.64 | 59.44 | 57.72 | 57.99 | 362,557 | -0.83(-1.41%) |
Dec 13, 2022 | 59.89 | 60.50 | 58.21 | 58.82 | 568,018 | +0.82(+1.41%) |
Dec 12, 2022 | 58.04 | 58.31 | 57.63 | 58.00 | 447,653 | +0.00(+0.00%) |
Dec 09, 2022 | 57.45 | 58.29 | 57.45 | 58.00 | 385,107 | +0.14(+0.24%) |
Dec 08, 2022 | 57.52 | 58.36 | 56.98 | 57.86 | 487,206 | +0.84(+1.47%) |
Dec 07, 2022 | 56.42 | 57.63 | 56.40 | 57.02 | 511,758 | +0.64(+1.14%) |
Dec 06, 2022 | 57.08 | 57.63 | 55.80 | 56.38 | 300,751 | -0.81(-1.42%) |
Dec 05, 2022 | 58.88 | 58.88 | 56.99 | 57.19 | 465,410 | -2.28(-3.83%) |
Dec 02, 2022 | 58.25 | 59.81 | 57.66 | 59.47 | 294,665 | +0.47(+0.80%) |
Dec 01, 2022 | 59.12 | 59.64 | 58.23 | 59.00 | 367,790 | +0.61(+1.04%) |
Nov 30, 2022 | 57.74 | 58.46 | 55.46 | 58.39 | 629,324 | +0.48(+0.83%) |
Nov 29, 2022 | 57.57 | 58.27 | 57.00 | 57.91 | 362,624 | -0.06(-0.10%) |
Nov 28, 2022 | 58.66 | 58.86 | 57.44 | 57.97 | 360,150 | -1.03(-1.75%) |
Nov 25, 2022 | 58.89 | 59.70 | 58.89 | 59.00 | 106,113 | -0.25(-0.42%) |
Nov 23, 2022 | 58.99 | 59.77 | 58.70 | 59.25 | 293,899 | +0.21(+0.36%) |
Nov 22, 2022 | 58.60 | 59.52 | 57.94 | 59.04 | 336,043 | +0.85(+1.46%) |
Nov 21, 2022 | 57.43 | 58.39 | 57.43 | 58.19 | 335,238 | +0.18(+0.31%) |
Nov 18, 2022 | 58.38 | 58.51 | 57.27 | 58.01 | 355,052 | +0.56(+0.97%) |
Nov 17, 2022 | 56.70 | 57.60 | 56.35 | 57.45 | 384,485 | -0.15(-0.26%) |
Nov 16, 2022 | 57.69 | 58.16 | 57.08 | 57.60 | 357,036 | -0.56(-0.96%) |
Nov 15, 2022 | 58.71 | 59.27 | 57.74 | 58.16 | 433,342 | +0.36(+0.62%) |
Nov 14, 2022 | 58.11 | 59.25 | 57.67 | 57.80 | 554,456 | -1.24(-2.10%) |
Nov 11, 2022 | 59.02 | 59.73 | 58.11 | 59.04 | 551,684 | +0.93(+1.60%) |
Nov 10, 2022 | 57.03 | 58.62 | 57.03 | 58.11 | 1,383,712 | +3.31(+6.04%) |
Nov 09, 2022 | 54.89 | 56.28 | 54.52 | 54.80 | 476,590 | -0.82(-1.47%) |
Nov 08, 2022 | 55.86 | 56.68 | 55.18 | 55.62 | 407,264 | +0.30(+0.54%) |
Nov 07, 2022 | 56.23 | 56.75 | 54.50 | 55.32 | 556,438 | -0.67(-1.20%) |
Nov 04, 2022 | 56.70 | 58.14 | 54.04 | 55.99 | 918,225 | +1.22(+2.23%) |
Nov 03, 2022 | 54.41 | 55.14 | 54.02 | 54.77 | 554,208 | -0.34(-0.62%) |
Nov 02, 2022 | 56.52 | 56.91 | 54.44 | 55.11 | 793,533 | -1.45(-2.56%) |