Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 55.28 | 56.82 | 54.62 | 56.55 | 437,519 | +1.59(+2.89%) |
Jan 30, 2023 | 56.35 | 56.37 | 54.44 | 54.96 | 314,792 | -2.16(-3.78%) |
Jan 27, 2023 | 56.79 | 58.08 | 56.42 | 57.12 | 314,033 | +1.27(+2.27%) |
Jan 26, 2023 | 55.72 | 56.32 | 54.89 | 55.85 | 317,719 | +0.60(+1.09%) |
Jan 25, 2023 | 55.34 | 55.85 | 53.90 | 55.25 | 337,826 | -0.65(-1.16%) |
Jan 24, 2023 | 54.88 | 56.18 | 54.50 | 55.90 | 380,972 | +0.80(+1.45%) |
Jan 23, 2023 | 54.51 | 55.73 | 53.48 | 55.10 | 538,077 | +0.54(+0.99%) |
Jan 20, 2023 | 54.86 | 54.95 | 53.31 | 54.56 | 421,425 | +0.61(+1.12%) |
Jan 19, 2023 | 54.25 | 55.02 | 53.66 | 53.95 | 277,646 | -0.80(-1.45%) |
Jan 18, 2023 | 56.08 | 57.45 | 54.67 | 54.75 | 307,082 | -1.07(-1.92%) |
Jan 17, 2023 | 56.40 | 57.64 | 55.71 | 55.82 | 433,314 | -1.08(-1.90%) |
Jan 13, 2023 | 56.64 | 57.80 | 56.45 | 56.90 | 570,296 | -0.60(-1.04%) |
Jan 12, 2023 | 56.50 | 58.19 | 55.36 | 57.50 | 581,001 | +1.41(+2.51%) |
Jan 11, 2023 | 53.24 | 56.19 | 52.20 | 56.09 | 360,901 | +2.80(+5.25%) |
Jan 10, 2023 | 52.28 | 53.51 | 51.93 | 53.29 | 457,970 | +0.84(+1.60%) |
Jan 09, 2023 | 54.07 | 54.07 | 51.73 | 52.45 | 770,652 | -1.19(-2.22%) |
Jan 06, 2023 | 52.72 | 55.80 | 51.65 | 53.64 | 1,294,286 | +1.13(+2.15%) |
Jan 05, 2023 | 52.68 | 53.18 | 52.02 | 52.51 | 639,189 | -0.89(-1.67%) |
Jan 04, 2023 | 53.66 | 54.57 | 52.93 | 53.40 | 794,123 | -0.10(-0.19%) |
Jan 03, 2023 | 60.77 | 60.77 | 52.99 | 53.50 | 1,378,172 | -6.75(-11.20%) |
Dec 30, 2022 | 59.14 | 60.38 | 58.62 | 60.25 | 387,515 | +0.57(+0.96%) |
Dec 29, 2022 | 58.70 | 61.43 | 57.56 | 59.68 | 527,304 | +1.75(+3.02%) |
Dec 28, 2022 | 56.90 | 58.73 | 56.71 | 57.93 | 604,441 | +1.30(+2.30%) |
Dec 27, 2022 | 57.88 | 58.38 | 56.50 | 56.63 | 388,064 | -1.19(-2.06%) |
Dec 23, 2022 | 58.63 | 59.00 | 57.09 | 57.82 | 572,779 | -0.94(-1.60%) |
Dec 22, 2022 | 57.99 | 59.06 | 57.23 | 58.76 | 446,928 | -0.24(-0.41%) |
Dec 21, 2022 | 59.09 | 60.00 | 57.61 | 59.00 | 440,102 | +0.98(+1.69%) |
Dec 20, 2022 | 56.51 | 58.42 | 56.48 | 58.02 | 605,240 | +1.48(+2.62%) |
Dec 19, 2022 | 57.16 | 57.21 | 56.43 | 56.54 | 822,197 | -0.30(-0.53%) |
Dec 16, 2022 | 57.64 | 59.12 | 56.41 | 56.84 | 1,057,390 | -1.68(-2.87%) |
Dec 15, 2022 | 58.53 | 62.65 | 56.63 | 58.52 | 1,504,549 | +0.55(+0.95%) |
Dec 14, 2022 | 60.00 | 60.90 | 53.92 | 57.97 | 1,034,446 | -5.26(-8.32%) |
Dec 13, 2022 | 63.00 | 63.97 | 61.01 | 63.23 | 315,730 | +1.68(+2.73%) |
Dec 12, 2022 | 59.00 | 61.88 | 57.88 | 61.55 | 533,672 | +3.19(+5.47%) |
Dec 09, 2022 | 59.40 | 59.99 | 58.33 | 58.36 | 359,970 | -0.80(-1.35%) |
Dec 08, 2022 | 60.16 | 60.93 | 58.64 | 59.16 | 300,731 | -0.42(-0.70%) |
Dec 07, 2022 | 58.79 | 59.99 | 57.48 | 59.58 | 446,355 | +1.03(+1.76%) |
Dec 06, 2022 | 60.34 | 60.34 | 57.87 | 58.55 | 349,232 | -1.84(-3.05%) |
Dec 05, 2022 | 64.92 | 65.92 | 58.85 | 60.39 | 859,350 | -4.61(-7.09%) |
Dec 02, 2022 | 60.06 | 66.03 | 59.53 | 65.00 | 697,410 | +4.11(+6.75%) |
Dec 01, 2022 | 62.51 | 64.00 | 60.51 | 60.89 | 705,339 | -1.62(-2.59%) |
Nov 30, 2022 | 59.32 | 66.47 | 59.32 | 62.51 | 893,637 | +4.39(+7.55%) |
Nov 29, 2022 | 56.82 | 58.90 | 56.50 | 58.12 | 342,055 | +1.41(+2.49%) |
Nov 28, 2022 | 60.11 | 62.00 | 56.52 | 56.71 | 393,347 | -4.50(-7.35%) |
Nov 25, 2022 | 61.66 | 62.27 | 60.97 | 61.21 | 66,075 | -0.74(-1.19%) |
Nov 23, 2022 | 61.10 | 62.81 | 59.88 | 61.95 | 293,173 | +1.13(+1.86%) |
Nov 22, 2022 | 60.46 | 60.95 | 59.00 | 60.82 | 249,625 | +0.74(+1.23%) |
Nov 21, 2022 | 57.83 | 60.19 | 57.41 | 60.08 | 556,240 | +1.96(+3.37%) |
Nov 18, 2022 | 58.29 | 58.75 | 56.06 | 58.12 | 560,797 | +1.27(+2.23%) |
Nov 17, 2022 | 57.79 | 59.90 | 55.48 | 56.85 | 305,247 | -1.73(-2.95%) |
Nov 16, 2022 | 61.94 | 61.94 | 58.36 | 58.58 | 850,010 | -3.59(-5.77%) |
Nov 15, 2022 | 62.25 | 64.04 | 59.98 | 62.17 | 795,406 | +1.35(+2.22%) |
Nov 14, 2022 | 56.58 | 61.39 | 54.85 | 60.82 | 944,930 | +3.93(+6.91%) |
Nov 11, 2022 | 56.55 | 58.29 | 55.84 | 56.89 | 488,874 | -0.23(-0.40%) |
Nov 10, 2022 | 55.00 | 57.29 | 54.01 | 57.12 | 920,051 | +5.07(+9.74%) |
Nov 09, 2022 | 55.56 | 56.27 | 51.96 | 52.05 | 446,898 | -3.87(-6.92%) |
Nov 08, 2022 | 56.39 | 57.96 | 54.86 | 55.92 | 386,420 | +0.14(+0.25%) |
Nov 07, 2022 | 55.06 | 57.30 | 54.11 | 55.78 | 373,753 | +1.22(+2.24%) |
Nov 04, 2022 | 54.20 | 56.45 | 52.10 | 54.56 | 660,237 | -3.13(-5.43%) |
Nov 03, 2022 | 58.65 | 58.97 | 55.15 | 57.69 | 494,573 | -2.15(-3.59%) |
Nov 02, 2022 | 63.24 | 63.36 | 59.83 | 59.84 | 565,030 | -3.61(-5.69%) |