Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 60.76 | 61.59 | 60.41 | 61.54 | 1,882,264 | +0.70(+1.15%) |
Jan 30, 2023 | 60.88 | 61.68 | 60.69 | 60.84 | 518,401 | -0.35(-0.58%) |
Jan 27, 2023 | 61.03 | 61.51 | 60.53 | 61.19 | 480,791 | +0.17(+0.27%) |
Jan 26, 2023 | 62.18 | 62.41 | 59.30 | 61.02 | 725,334 | -1.11(-1.79%) |
Jan 25, 2023 | 60.91 | 62.27 | 60.78 | 62.14 | 693,913 | +0.46(+0.75%) |
Jan 24, 2023 | 61.92 | 62.44 | 59.89 | 61.67 | 567,970 | -0.19(-0.30%) |
Jan 23, 2023 | 60.72 | 62.21 | 60.72 | 61.86 | 439,117 | +0.68(+1.11%) |
Jan 20, 2023 | 60.06 | 61.22 | 59.69 | 61.18 | 439,052 | +1.23(+2.06%) |
Jan 19, 2023 | 60.23 | 60.39 | 59.55 | 59.95 | 436,262 | -0.83(-1.36%) |
Jan 18, 2023 | 60.97 | 61.32 | 60.14 | 60.78 | 482,502 | -0.20(-0.32%) |
Jan 17, 2023 | 60.90 | 61.39 | 60.51 | 60.97 | 474,480 | -0.21(-0.34%) |
Jan 13, 2023 | 60.02 | 61.20 | 60.02 | 61.18 | 327,178 | +0.50(+0.83%) |
Jan 12, 2023 | 60.58 | 61.25 | 60.22 | 60.68 | 347,652 | +0.22(+0.36%) |
Jan 11, 2023 | 60.34 | 60.63 | 60.23 | 60.46 | 409,686 | +0.34(+0.57%) |
Jan 10, 2023 | 60.13 | 60.42 | 59.82 | 60.12 | 438,212 | -0.28(-0.46%) |
Jan 09, 2023 | 60.35 | 61.52 | 60.35 | 60.39 | 415,317 | +0.11(+0.18%) |
Jan 06, 2023 | 58.88 | 60.36 | 58.45 | 60.28 | 400,372 | +2.14(+3.68%) |
Jan 05, 2023 | 58.57 | 59.05 | 58.01 | 58.15 | 275,885 | -0.88(-1.49%) |
Jan 04, 2023 | 58.55 | 59.35 | 58.26 | 59.02 | 447,762 | +0.79(+1.35%) |
Jan 03, 2023 | 58.01 | 58.40 | 57.61 | 58.23 | 390,889 | +0.77(+1.34%) |
Dec 30, 2022 | 57.63 | 57.63 | 56.79 | 57.46 | 371,838 | -0.45(-0.78%) |
Dec 29, 2022 | 57.23 | 58.16 | 56.95 | 57.92 | 270,013 | +1.05(+1.85%) |
Dec 28, 2022 | 57.56 | 57.65 | 56.81 | 56.86 | 366,037 | -0.45(-0.79%) |
Dec 27, 2022 | 57.49 | 57.57 | 56.97 | 57.32 | 340,898 | +0.08(+0.14%) |
Dec 23, 2022 | 57.25 | 57.62 | 56.22 | 57.24 | 400,432 | -0.12(-0.21%) |
Dec 22, 2022 | 57.94 | 57.94 | 56.57 | 57.36 | 444,177 | -0.98(-1.67%) |
Dec 21, 2022 | 57.66 | 58.64 | 57.58 | 58.33 | 633,343 | +1.37(+2.41%) |
Dec 20, 2022 | 56.91 | 57.56 | 56.58 | 56.96 | 441,521 | -0.06(-0.10%) |
Dec 19, 2022 | 57.54 | 58.44 | 55.91 | 57.02 | 438,962 | -0.40(-0.70%) |
Dec 16, 2022 | 57.04 | 57.63 | 56.77 | 57.43 | 1,645,989 | -0.25(-0.43%) |
Dec 15, 2022 | 58.86 | 59.04 | 57.53 | 57.67 | 579,537 | -1.80(-3.03%) |
Dec 14, 2022 | 60.07 | 60.59 | 58.95 | 59.47 | 682,995 | -0.54(-0.90%) |
Dec 13, 2022 | 60.96 | 61.60 | 59.00 | 60.01 | 510,209 | +0.28(+0.48%) |
Dec 12, 2022 | 59.44 | 59.93 | 59.16 | 59.73 | 306,233 | +0.36(+0.61%) |
Dec 09, 2022 | 59.42 | 59.64 | 59.26 | 59.36 | 456,280 | -0.03(-0.05%) |
Dec 08, 2022 | 59.81 | 59.98 | 59.16 | 59.39 | 384,068 | +0.16(+0.26%) |
Dec 07, 2022 | 60.36 | 60.48 | 59.10 | 59.24 | 646,289 | -1.20(-1.99%) |
Dec 06, 2022 | 60.61 | 60.78 | 60.17 | 60.44 | 565,267 | -0.04(-0.06%) |
Dec 05, 2022 | 61.56 | 61.56 | 60.23 | 60.48 | 296,548 | -1.32(-2.14%) |
Dec 02, 2022 | 61.05 | 62.06 | 60.21 | 61.80 | 375,733 | +0.01(+0.02%) |
Dec 01, 2022 | 61.47 | 62.12 | 60.75 | 61.79 | 409,678 | +0.85(+1.40%) |
Nov 30, 2022 | 60.23 | 61.06 | 59.49 | 60.94 | 980,529 | +0.88(+1.47%) |
Nov 29, 2022 | 60.28 | 60.45 | 59.83 | 60.06 | 366,093 | -0.32(-0.53%) |
Nov 28, 2022 | 60.78 | 61.32 | 60.30 | 60.38 | 369,949 | -0.83(-1.36%) |
Nov 25, 2022 | 61.16 | 61.50 | 60.60 | 61.21 | 192,697 | +0.13(+0.21%) |
Nov 23, 2022 | 60.64 | 61.10 | 60.38 | 61.09 | 461,427 | +0.56(+0.92%) |
Nov 22, 2022 | 59.98 | 60.69 | 59.78 | 60.53 | 379,391 | +0.94(+1.58%) |
Nov 21, 2022 | 59.52 | 60.09 | 59.35 | 59.59 | 477,715 | +0.00(+0.00%) |
Nov 18, 2022 | 58.85 | 60.41 | 58.85 | 59.59 | 606,727 | +0.13(+0.21%) |
Nov 17, 2022 | 59.75 | 59.84 | 59.01 | 59.46 | 475,648 | -0.78(-1.30%) |
Nov 16, 2022 | 59.77 | 60.43 | 58.38 | 60.25 | 539,825 | +0.67(+1.12%) |
Nov 15, 2022 | 59.51 | 60.24 | 58.89 | 59.58 | 552,969 | +0.73(+1.25%) |
Nov 14, 2022 | 59.64 | 60.00 | 58.84 | 58.85 | 660,895 | -1.40(-2.32%) |
Nov 11, 2022 | 58.71 | 60.30 | 56.76 | 60.25 | 650,076 | +1.62(+2.77%) |
Nov 10, 2022 | 56.16 | 58.67 | 56.14 | 58.62 | 554,053 | +4.02(+7.37%) |
Nov 09, 2022 | 54.58 | 55.29 | 54.39 | 54.60 | 468,941 | -0.40(-0.73%) |
Nov 08, 2022 | 54.31 | 55.27 | 54.02 | 55.00 | 471,845 | +0.78(+1.44%) |
Nov 07, 2022 | 53.39 | 54.33 | 53.39 | 54.22 | 622,669 | +0.87(+1.63%) |
Nov 04, 2022 | 53.19 | 53.68 | 52.53 | 53.35 | 441,366 | +0.54(+1.02%) |
Nov 03, 2022 | 52.20 | 53.02 | 51.65 | 52.81 | 452,745 | -0.08(-0.15%) |
Nov 02, 2022 | 53.35 | 53.89 | 52.78 | 52.89 | 655,804 | -0.46(-0.86%) |