Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 62.15 | 62.80 | 61.96 | 62.73 | 248,258 | +0.45(+0.72%) |
Jan 30, 2023 | 62.13 | 63.12 | 62.00 | 62.28 | 177,200 | +0.05(+0.07%) |
Jan 27, 2023 | 62.34 | 62.49 | 61.64 | 62.23 | 171,527 | -0.02(-0.03%) |
Jan 26, 2023 | 61.61 | 62.34 | 61.19 | 62.25 | 229,349 | +0.88(+1.43%) |
Jan 25, 2023 | 60.96 | 61.54 | 60.63 | 61.37 | 191,810 | +0.41(+0.68%) |
Jan 24, 2023 | 61.07 | 61.65 | 60.82 | 60.96 | 186,044 | +0.00(+0.00%) |
Jan 23, 2023 | 61.90 | 62.71 | 60.94 | 60.96 | 225,412 | -0.93(-1.51%) |
Jan 20, 2023 | 60.72 | 61.97 | 60.00 | 61.90 | 261,315 | +1.38(+2.28%) |
Jan 19, 2023 | 60.62 | 60.74 | 59.47 | 60.51 | 393,738 | -0.27(-0.44%) |
Jan 18, 2023 | 60.38 | 60.93 | 60.16 | 60.78 | 443,543 | +0.30(+0.50%) |
Jan 17, 2023 | 59.88 | 60.77 | 59.24 | 60.48 | 357,280 | +0.84(+1.41%) |
Jan 13, 2023 | 58.82 | 59.97 | 58.82 | 59.64 | 428,899 | +0.76(+1.29%) |
Jan 12, 2023 | 58.34 | 59.21 | 58.24 | 58.88 | 397,663 | +0.83(+1.43%) |
Jan 11, 2023 | 56.54 | 58.04 | 56.49 | 58.04 | 320,166 | +1.79(+3.19%) |
Jan 10, 2023 | 55.92 | 56.29 | 55.36 | 56.25 | 264,373 | +0.59(+1.05%) |
Jan 09, 2023 | 55.66 | 56.31 | 55.35 | 55.67 | 331,324 | -0.02(-0.03%) |
Jan 06, 2023 | 54.07 | 55.75 | 53.67 | 55.68 | 310,789 | +2.15(+4.02%) |
Jan 05, 2023 | 53.40 | 53.92 | 52.95 | 53.53 | 195,946 | +0.18(+0.34%) |
Jan 04, 2023 | 53.31 | 53.92 | 52.88 | 53.35 | 290,030 | +0.53(+1.00%) |
Jan 03, 2023 | 52.31 | 53.15 | 51.83 | 52.82 | 314,622 | +0.60(+1.16%) |
Dec 30, 2022 | 51.69 | 52.43 | 51.27 | 52.22 | 208,546 | +0.27(+0.51%) |
Dec 29, 2022 | 51.51 | 52.41 | 51.25 | 51.95 | 181,086 | +0.78(+1.52%) |
Dec 28, 2022 | 52.15 | 52.42 | 51.15 | 51.17 | 158,320 | -0.81(-1.57%) |
Dec 27, 2022 | 52.30 | 52.92 | 51.66 | 51.99 | 245,620 | -0.37(-0.70%) |
Dec 23, 2022 | 51.80 | 52.41 | 51.46 | 52.35 | 224,358 | +0.50(+0.97%) |
Dec 22, 2022 | 51.35 | 51.89 | 50.41 | 51.85 | 292,687 | +0.38(+0.75%) |
Dec 21, 2022 | 50.68 | 51.56 | 50.43 | 51.47 | 237,406 | +0.96(+1.90%) |
Dec 20, 2022 | 50.57 | 50.86 | 49.96 | 50.51 | 175,059 | +0.06(+0.13%) |
Dec 19, 2022 | 50.14 | 51.15 | 49.92 | 50.44 | 349,034 | +0.09(+0.18%) |
Dec 16, 2022 | 50.56 | 50.90 | 50.07 | 50.35 | 754,040 | -0.49(-0.97%) |
Dec 15, 2022 | 51.18 | 51.27 | 50.21 | 50.84 | 291,954 | -0.51(-1.00%) |
Dec 14, 2022 | 51.68 | 52.42 | 51.17 | 51.36 | 345,424 | -0.13(-0.25%) |
Dec 13, 2022 | 52.10 | 52.42 | 51.27 | 51.49 | 468,045 | +0.58(+1.13%) |
Dec 12, 2022 | 51.92 | 52.11 | 50.09 | 50.91 | 570,509 | -1.09(-2.09%) |
Dec 09, 2022 | 51.58 | 52.37 | 51.24 | 52.00 | 334,247 | +0.24(+0.46%) |
Dec 08, 2022 | 51.89 | 52.50 | 51.48 | 51.76 | 253,602 | +0.16(+0.32%) |
Dec 07, 2022 | 52.94 | 53.34 | 51.40 | 51.60 | 275,459 | -1.07(-2.03%) |
Dec 06, 2022 | 52.99 | 53.32 | 51.81 | 52.67 | 334,235 | -0.27(-0.52%) |
Dec 05, 2022 | 52.61 | 52.96 | 51.94 | 52.94 | 407,118 | +0.33(+0.63%) |
Dec 02, 2022 | 52.25 | 52.90 | 51.26 | 52.61 | 315,986 | -0.12(-0.23%) |
Dec 01, 2022 | 53.26 | 54.50 | 52.50 | 52.73 | 252,357 | -0.38(-0.71%) |
Nov 30, 2022 | 51.48 | 53.16 | 51.10 | 53.10 | 439,608 | +1.35(+2.62%) |
Nov 29, 2022 | 52.66 | 53.03 | 51.65 | 51.75 | 214,356 | -1.16(-2.20%) |
Nov 28, 2022 | 53.49 | 53.67 | 52.59 | 52.91 | 204,030 | -0.75(-1.40%) |
Nov 25, 2022 | 53.06 | 53.85 | 53.00 | 53.66 | 102,873 | +0.81(+1.54%) |
Nov 23, 2022 | 53.52 | 53.78 | 52.35 | 52.85 | 135,482 | -0.53(-0.99%) |
Nov 22, 2022 | 52.92 | 53.64 | 52.57 | 53.38 | 292,555 | +0.44(+0.83%) |
Nov 21, 2022 | 53.50 | 53.95 | 52.56 | 52.94 | 241,857 | -0.35(-0.65%) |
Nov 18, 2022 | 52.94 | 53.48 | 52.43 | 53.29 | 527,232 | +0.99(+1.89%) |
Nov 17, 2022 | 51.46 | 52.33 | 50.91 | 52.30 | 293,401 | +0.16(+0.31%) |
Nov 16, 2022 | 51.56 | 52.26 | 51.14 | 52.14 | 281,015 | +0.61(+1.19%) |
Nov 15, 2022 | 51.72 | 52.81 | 51.10 | 51.53 | 413,103 | +0.35(+0.69%) |
Nov 14, 2022 | 51.21 | 51.62 | 50.69 | 51.18 | 255,573 | +0.02(+0.04%) |
Nov 11, 2022 | 51.92 | 52.09 | 50.71 | 51.16 | 238,034 | -0.54(-1.05%) |
Nov 10, 2022 | 50.39 | 51.90 | 50.06 | 51.70 | 375,110 | +2.29(+4.63%) |
Nov 09, 2022 | 48.79 | 49.85 | 48.60 | 49.41 | 227,037 | +0.53(+1.09%) |
Nov 08, 2022 | 48.29 | 48.89 | 48.03 | 48.88 | 382,051 | +0.69(+1.44%) |
Nov 07, 2022 | 48.26 | 48.74 | 47.90 | 48.19 | 383,658 | -0.32(-0.67%) |
Nov 04, 2022 | 48.65 | 49.08 | 47.74 | 48.51 | 517,171 | +0.01(+0.02%) |
Nov 03, 2022 | 46.89 | 50.42 | 46.82 | 48.50 | 487,830 | +1.03(+2.16%) |
Nov 02, 2022 | 48.16 | 49.03 | 47.42 | 47.48 | 374,817 | -0.75(-1.55%) |