Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 60.15 | 61.14 | 59.70 | 61.13 | 733,571 | +1.05(+1.75%) |
Jan 30, 2023 | 60.47 | 61.11 | 60.04 | 60.08 | 472,879 | -0.57(-0.93%) |
Jan 27, 2023 | 60.62 | 60.93 | 60.20 | 60.64 | 529,123 | -0.16(-0.26%) |
Jan 26, 2023 | 60.32 | 60.84 | 60.22 | 60.80 | 507,561 | +0.56(+0.92%) |
Jan 25, 2023 | 59.67 | 60.29 | 59.52 | 60.25 | 485,497 | +0.36(+0.60%) |
Jan 24, 2023 | 59.28 | 59.98 | 59.01 | 59.89 | 602,128 | +0.65(+1.09%) |
Jan 23, 2023 | 58.78 | 59.40 | 58.52 | 59.24 | 508,277 | +0.62(+1.05%) |
Jan 20, 2023 | 57.87 | 58.64 | 57.20 | 58.63 | 780,282 | +0.88(+1.53%) |
Jan 19, 2023 | 57.77 | 58.13 | 57.54 | 57.74 | 767,159 | -0.40(-0.68%) |
Jan 18, 2023 | 59.04 | 59.25 | 58.02 | 58.14 | 851,909 | -0.88(-1.48%) |
Jan 17, 2023 | 59.94 | 59.94 | 58.92 | 59.01 | 657,987 | -0.87(-1.44%) |
Jan 13, 2023 | 59.14 | 59.94 | 59.05 | 59.88 | 518,285 | +0.34(+0.57%) |
Jan 12, 2023 | 59.79 | 59.84 | 59.43 | 59.54 | 631,067 | +0.05(+0.08%) |
Jan 11, 2023 | 58.81 | 59.51 | 58.66 | 59.49 | 606,343 | +0.79(+1.34%) |
Jan 10, 2023 | 58.68 | 58.91 | 58.36 | 58.71 | 707,112 | +0.07(+0.12%) |
Jan 09, 2023 | 60.07 | 60.07 | 58.60 | 58.64 | 804,455 | -1.49(-2.48%) |
Jan 06, 2023 | 59.35 | 60.20 | 59.35 | 60.13 | 703,042 | +1.25(+2.13%) |
Jan 05, 2023 | 58.74 | 58.90 | 58.23 | 58.87 | 714,641 | -0.06(-0.10%) |
Jan 04, 2023 | 58.68 | 59.42 | 58.50 | 58.93 | 792,042 | +0.68(+1.16%) |
Jan 03, 2023 | 58.06 | 58.72 | 57.77 | 58.26 | 875,029 | +0.26(+0.45%) |
Dec 30, 2022 | 58.11 | 58.44 | 57.77 | 58.00 | 712,213 | -0.34(-0.58%) |
Dec 29, 2022 | 57.58 | 58.49 | 57.58 | 58.34 | 516,318 | +0.79(+1.37%) |
Dec 28, 2022 | 58.42 | 58.53 | 57.54 | 57.55 | 549,717 | -0.72(-1.23%) |
Dec 27, 2022 | 57.50 | 58.43 | 57.26 | 58.27 | 706,716 | +0.75(+1.30%) |
Dec 23, 2022 | 56.91 | 57.64 | 56.77 | 57.52 | 563,329 | +0.66(+1.15%) |
Dec 22, 2022 | 57.01 | 57.24 | 56.01 | 56.87 | 660,422 | -0.23(-0.40%) |
Dec 21, 2022 | 56.03 | 57.10 | 55.95 | 57.09 | 1,053,281 | +1.63(+2.94%) |
Dec 20, 2022 | 54.93 | 56.39 | 54.51 | 55.46 | 1,413,973 | +0.83(+1.51%) |
Dec 19, 2022 | 55.54 | 56.06 | 54.50 | 54.64 | 1,179,145 | -0.85(-1.52%) |
Dec 16, 2022 | 54.87 | 55.66 | 54.51 | 55.48 | 2,838,794 | -0.11(-0.20%) |
Dec 15, 2022 | 55.33 | 55.92 | 55.09 | 55.59 | 894,398 | -0.34(-0.60%) |
Dec 14, 2022 | 56.34 | 57.12 | 55.63 | 55.93 | 1,022,923 | -0.50(-0.88%) |
Dec 13, 2022 | 57.58 | 57.79 | 56.14 | 56.43 | 968,727 | +0.06(+0.11%) |
Dec 12, 2022 | 56.10 | 56.48 | 55.84 | 56.37 | 755,187 | +0.21(+0.37%) |
Dec 09, 2022 | 55.87 | 56.53 | 55.62 | 56.16 | 938,404 | +0.10(+0.18%) |
Dec 08, 2022 | 56.06 | 56.46 | 55.80 | 56.06 | 525,678 | +0.14(+0.25%) |
Dec 07, 2022 | 56.71 | 57.31 | 55.85 | 55.92 | 840,482 | -0.88(-1.54%) |
Dec 06, 2022 | 55.99 | 56.89 | 55.76 | 56.80 | 879,516 | +0.79(+1.40%) |
Dec 05, 2022 | 57.04 | 57.08 | 55.78 | 56.01 | 671,418 | -1.33(-2.32%) |
Dec 02, 2022 | 57.25 | 57.44 | 56.58 | 57.34 | 703,613 | -0.37(-0.64%) |
Dec 01, 2022 | 58.33 | 58.54 | 57.32 | 57.71 | 866,634 | -0.11(-0.19%) |
Nov 30, 2022 | 57.29 | 57.96 | 56.28 | 57.82 | 2,676,042 | +0.37(+0.64%) |
Nov 29, 2022 | 56.37 | 57.51 | 56.19 | 57.45 | 659,870 | +1.00(+1.78%) |
Nov 28, 2022 | 56.67 | 57.04 | 56.32 | 56.45 | 742,886 | -0.64(-1.11%) |
Nov 25, 2022 | 57.27 | 57.32 | 56.86 | 57.08 | 279,523 | +0.10(+0.17%) |
Nov 23, 2022 | 56.71 | 56.99 | 56.44 | 56.99 | 527,382 | +0.21(+0.37%) |
Nov 22, 2022 | 56.86 | 57.20 | 56.63 | 56.78 | 542,545 | +0.35(+0.62%) |
Nov 21, 2022 | 56.18 | 56.60 | 55.90 | 56.43 | 450,009 | +0.19(+0.34%) |
Nov 18, 2022 | 56.26 | 56.62 | 55.58 | 56.24 | 766,725 | +0.59(+1.05%) |
Nov 17, 2022 | 54.70 | 55.71 | 54.70 | 55.65 | 656,492 | +0.40(+0.72%) |
Nov 16, 2022 | 55.26 | 55.49 | 54.72 | 55.25 | 778,247 | +0.05(+0.09%) |
Nov 15, 2022 | 55.50 | 55.58 | 54.54 | 55.20 | 683,980 | +0.09(+0.16%) |
Nov 14, 2022 | 55.60 | 56.41 | 55.05 | 55.11 | 499,098 | -0.48(-0.86%) |
Nov 11, 2022 | 56.74 | 56.74 | 55.34 | 55.59 | 663,638 | -0.62(-1.10%) |
Nov 10, 2022 | 55.63 | 56.25 | 55.21 | 56.21 | 779,229 | +2.12(+3.91%) |
Nov 09, 2022 | 55.01 | 55.06 | 53.90 | 54.09 | 666,836 | -1.18(-2.14%) |
Nov 08, 2022 | 55.21 | 55.49 | 54.56 | 55.27 | 491,405 | +0.05(+0.09%) |
Nov 07, 2022 | 55.56 | 55.56 | 54.68 | 55.22 | 693,188 | +0.13(+0.23%) |
Nov 04, 2022 | 55.54 | 55.95 | 54.62 | 55.09 | 692,314 | +0.25(+0.45%) |
Nov 03, 2022 | 54.57 | 55.24 | 54.15 | 54.85 | 558,270 | -0.29(-0.52%) |
Nov 02, 2022 | 55.85 | 55.05 | 55.13 | 818,335 | -0.97(-1.73%) |