Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 57.03 | 58.11 | 56.78 | 58.06 | 945,470 | +0.97(+1.70%) |
Jan 30, 2023 | 57.28 | 58.01 | 57.02 | 57.09 | 1,039,639 | -0.92(-1.59%) |
Jan 27, 2023 | 57.01 | 58.18 | 56.71 | 58.01 | 815,003 | +0.80(+1.40%) |
Jan 26, 2023 | 57.23 | 57.48 | 56.25 | 57.21 | 591,903 | +0.64(+1.13%) |
Jan 25, 2023 | 55.36 | 56.61 | 55.00 | 56.57 | 723,221 | +0.29(+0.52%) |
Jan 24, 2023 | 56.48 | 56.92 | 56.18 | 56.28 | 605,668 | -0.56(-0.99%) |
Jan 23, 2023 | 56.01 | 57.06 | 55.73 | 56.84 | 827,353 | +1.05(+1.88%) |
Jan 20, 2023 | 54.24 | 55.84 | 54.24 | 55.79 | 803,179 | +1.59(+2.93%) |
Jan 19, 2023 | 53.86 | 54.64 | 53.56 | 54.20 | 712,483 | -0.16(-0.29%) |
Jan 18, 2023 | 55.75 | 56.47 | 54.32 | 54.36 | 783,806 | -1.07(-1.93%) |
Jan 17, 2023 | 54.70 | 55.58 | 54.48 | 55.43 | 1,012,319 | +0.92(+1.69%) |
Jan 13, 2023 | 53.70 | 54.56 | 52.69 | 54.51 | 842,482 | +0.37(+0.68%) |
Jan 12, 2023 | 53.43 | 54.41 | 52.82 | 54.14 | 2,822,623 | +0.88(+1.65%) |
Jan 11, 2023 | 52.99 | 53.81 | 52.63 | 53.26 | 1,436,040 | +0.76(+1.45%) |
Jan 10, 2023 | 52.30 | 52.85 | 51.82 | 52.50 | 1,370,153 | +0.26(+0.50%) |
Jan 09, 2023 | 52.29 | 53.24 | 51.76 | 52.24 | 1,523,710 | +0.74(+1.44%) |
Jan 06, 2023 | 50.87 | 51.56 | 50.27 | 51.50 | 1,316,344 | +1.38(+2.75%) |
Jan 05, 2023 | 50.18 | 50.74 | 49.80 | 50.12 | 840,529 | -0.68(-1.34%) |
Jan 04, 2023 | 51.41 | 51.70 | 50.02 | 50.80 | 1,729,000 | +0.20(+0.40%) |
Jan 03, 2023 | 51.11 | 51.71 | 50.02 | 50.60 | 920,494 | +0.04(+0.08%) |
Dec 30, 2022 | 49.98 | 50.63 | 49.33 | 50.56 | 800,905 | +0.08(+0.16%) |
Dec 29, 2022 | 49.30 | 50.72 | 48.52 | 50.48 | 845,220 | +1.92(+3.95%) |
Dec 28, 2022 | 49.00 | 49.53 | 48.50 | 48.56 | 976,436 | -0.46(-0.94%) |
Dec 27, 2022 | 48.52 | 49.44 | 48.08 | 49.02 | 736,448 | +0.48(+0.99%) |
Dec 23, 2022 | 48.57 | 48.90 | 48.10 | 48.54 | 593,944 | -0.19(-0.39%) |
Dec 22, 2022 | 49.09 | 49.20 | 47.52 | 48.73 | 1,021,024 | -1.08(-2.17%) |
Dec 21, 2022 | 49.49 | 50.26 | 49.01 | 49.81 | 1,474,651 | +0.66(+1.34%) |
Dec 20, 2022 | 49.39 | 49.86 | 48.84 | 49.15 | 1,087,193 | -0.41(-0.83%) |
Dec 19, 2022 | 50.08 | 50.08 | 49.17 | 49.56 | 1,477,371 | -0.27(-0.54%) |
Dec 16, 2022 | 51.20 | 51.25 | 49.33 | 49.83 | 3,236,963 | -2.04(-3.93%) |
Dec 15, 2022 | 54.11 | 54.11 | 51.73 | 51.87 | 1,464,987 | -2.69(-4.93%) |
Dec 14, 2022 | 54.86 | 56.04 | 53.73 | 54.56 | 1,823,661 | -0.47(-0.85%) |
Dec 13, 2022 | 53.31 | 56.54 | 53.31 | 55.03 | 3,275,177 | -3.75(-6.38%) |
Dec 12, 2022 | 57.50 | 58.88 | 57.19 | 58.78 | 1,188,560 | +1.28(+2.23%) |
Dec 09, 2022 | 57.71 | 58.39 | 56.34 | 57.50 | 1,751,246 | -0.21(-0.36%) |
Dec 08, 2022 | 57.91 | 58.13 | 57.15 | 57.71 | 973,433 | +0.23(+0.40%) |
Dec 07, 2022 | 57.90 | 58.62 | 56.95 | 57.48 | 1,397,143 | -1.06(-1.81%) |
Dec 06, 2022 | 59.76 | 59.86 | 58.08 | 58.54 | 1,283,747 | -1.31(-2.19%) |
Dec 05, 2022 | 60.35 | 60.72 | 59.55 | 59.85 | 1,112,035 | -1.19(-1.95%) |
Dec 02, 2022 | 59.56 | 61.23 | 59.56 | 61.04 | 633,819 | -0.08(-0.13%) |
Dec 01, 2022 | 59.90 | 62.00 | 59.90 | 61.12 | 1,301,879 | +1.37(+2.29%) |
Nov 30, 2022 | 56.53 | 59.91 | 55.95 | 59.75 | 2,121,505 | +3.36(+5.96%) |
Nov 29, 2022 | 57.85 | 57.85 | 55.78 | 56.39 | 832,515 | -1.07(-1.86%) |
Nov 28, 2022 | 57.76 | 58.30 | 57.22 | 57.46 | 869,678 | -1.08(-1.84%) |
Nov 25, 2022 | 58.53 | 58.80 | 58.12 | 58.54 | 362,257 | -0.17(-0.29%) |
Nov 23, 2022 | 58.07 | 59.10 | 57.97 | 58.71 | 730,605 | +0.93(+1.61%) |
Nov 22, 2022 | 57.45 | 57.88 | 56.19 | 57.78 | 750,685 | +0.77(+1.35%) |
Nov 21, 2022 | 57.48 | 57.72 | 56.58 | 57.01 | 1,534,100 | -0.98(-1.69%) |
Nov 18, 2022 | 58.95 | 58.95 | 57.49 | 57.99 | 574,853 | +0.22(+0.38%) |
Nov 17, 2022 | 57.95 | 57.95 | 56.76 | 57.77 | 710,354 | -0.91(-1.55%) |
Nov 16, 2022 | 59.65 | 59.65 | 58.59 | 58.68 | 759,409 | -1.15(-1.92%) |
Nov 15, 2022 | 60.50 | 60.68 | 59.31 | 59.83 | 1,025,663 | +0.53(+0.89%) |
Nov 14, 2022 | 61.41 | 61.73 | 59.27 | 59.30 | 1,497,522 | -2.70(-4.35%) |
Nov 11, 2022 | 59.33 | 62.40 | 59.33 | 62.00 | 1,285,705 | +2.84(+4.80%) |
Nov 10, 2022 | 56.88 | 59.26 | 56.88 | 59.16 | 1,280,472 | +5.11(+9.45%) |
Nov 09, 2022 | 54.11 | 54.22 | 53.29 | 54.05 | 1,081,648 | -0.60(-1.10%) |
Nov 08, 2022 | 57.57 | 57.99 | 54.38 | 54.65 | 1,489,885 | -2.55(-4.46%) |
Nov 07, 2022 | 54.00 | 57.46 | 53.74 | 57.20 | 6,269,339 | +3.41(+6.34%) |
Nov 04, 2022 | 53.28 | 53.94 | 52.57 | 53.79 | 2,008,843 | +1.73(+3.32%) |
Nov 03, 2022 | 52.94 | 52.94 | 50.65 | 52.06 | 1,523,146 | -1.59(-2.96%) |
Nov 02, 2022 | 60.16 | 53.62 | 53.65 | 1,937,250 | -6.24(-10.42%) |