Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 58.16 | 58.65 | 57.86 | 58.64 | 1,563,089 | +1.51(+2.64%) |
Jan 30, 2023 | 57.25 | 57.76 | 57.02 | 57.14 | 1,518,921 | +0.09(+0.15%) |
Jan 27, 2023 | 56.76 | 57.18 | 56.74 | 57.05 | 991,144 | -0.98(-1.69%) |
Jan 26, 2023 | 58.04 | 58.10 | 57.61 | 58.03 | 809,342 | -0.63(-1.08%) |
Jan 25, 2023 | 57.85 | 58.67 | 57.69 | 58.66 | 1,198,402 | +0.85(+1.46%) |
Jan 24, 2023 | 57.51 | 57.98 | 57.29 | 57.82 | 1,500,058 | +0.14(+0.24%) |
Jan 23, 2023 | 58.04 | 58.07 | 57.41 | 57.68 | 1,658,301 | -0.49(-0.84%) |
Jan 20, 2023 | 57.90 | 58.17 | 57.54 | 58.17 | 1,253,467 | +0.46(+0.79%) |
Jan 19, 2023 | 57.54 | 58.03 | 57.52 | 57.71 | 1,422,062 | +0.04(+0.07%) |
Jan 18, 2023 | 59.64 | 59.70 | 57.66 | 57.67 | 1,716,735 | -1.73(-2.91%) |
Jan 17, 2023 | 59.41 | 59.87 | 59.29 | 59.40 | 1,736,422 | +0.15(+0.25%) |
Jan 13, 2023 | 59.02 | 59.57 | 59.02 | 59.26 | 1,253,736 | +0.42(+0.71%) |
Jan 12, 2023 | 58.67 | 59.21 | 58.24 | 58.84 | 2,769,007 | -1.35(-2.25%) |
Jan 11, 2023 | 59.24 | 60.20 | 59.24 | 60.19 | 2,057,712 | +1.39(+2.37%) |
Jan 10, 2023 | 58.81 | 58.95 | 58.60 | 58.80 | 1,510,186 | -0.21(-0.36%) |
Jan 09, 2023 | 58.83 | 59.50 | 58.77 | 59.01 | 1,367,774 | -0.41(-0.69%) |
Jan 06, 2023 | 58.46 | 59.55 | 58.33 | 59.42 | 980,079 | +0.83(+1.41%) |
Jan 05, 2023 | 58.82 | 59.10 | 58.32 | 58.60 | 1,266,270 | -1.03(-1.73%) |
Jan 04, 2023 | 59.50 | 59.88 | 59.19 | 59.63 | 2,144,102 | +1.65(+2.85%) |
Jan 03, 2023 | 58.66 | 58.87 | 57.89 | 57.97 | 1,322,169 | -0.43(-0.73%) |
Dec 30, 2022 | 58.60 | 58.77 | 58.12 | 58.40 | 1,123,476 | -0.33(-0.56%) |
Dec 29, 2022 | 58.85 | 59.11 | 58.69 | 58.73 | 1,041,914 | +0.41(+0.70%) |
Dec 28, 2022 | 58.89 | 59.04 | 58.29 | 58.32 | 672,189 | -0.39(-0.66%) |
Dec 27, 2022 | 58.74 | 58.96 | 58.59 | 58.71 | 735,167 | -0.01(-0.02%) |
Dec 23, 2022 | 58.39 | 58.78 | 58.28 | 58.72 | 822,751 | +0.24(+0.42%) |
Dec 22, 2022 | 58.74 | 58.79 | 57.98 | 58.48 | 771,792 | -0.29(-0.50%) |
Dec 21, 2022 | 58.22 | 58.82 | 58.21 | 58.77 | 818,048 | +1.02(+1.77%) |
Dec 20, 2022 | 57.98 | 58.17 | 57.74 | 57.75 | 958,876 | -0.11(-0.18%) |
Dec 19, 2022 | 58.02 | 58.14 | 57.60 | 57.86 | 920,474 | -0.15(-0.25%) |
Dec 16, 2022 | 57.53 | 58.07 | 57.48 | 58.00 | 1,313,388 | -0.11(-0.18%) |
Dec 15, 2022 | 58.33 | 58.39 | 57.58 | 58.11 | 1,573,132 | -1.36(-2.29%) |
Dec 14, 2022 | 59.18 | 59.83 | 59.06 | 59.47 | 991,481 | +0.32(+0.54%) |
Dec 13, 2022 | 59.76 | 59.95 | 59.03 | 59.15 | 1,413,428 | +0.80(+1.37%) |
Dec 12, 2022 | 58.10 | 58.40 | 57.78 | 58.35 | 840,920 | +0.37(+0.64%) |
Dec 09, 2022 | 58.01 | 58.54 | 57.95 | 57.98 | 894,050 | +0.04(+0.07%) |
Dec 08, 2022 | 57.84 | 58.07 | 57.70 | 57.94 | 920,587 | +0.21(+0.37%) |
Dec 07, 2022 | 58.04 | 58.04 | 57.51 | 57.73 | 629,731 | +0.32(+0.56%) |
Dec 06, 2022 | 57.72 | 57.89 | 57.19 | 57.41 | 782,917 | -0.42(-0.72%) |
Dec 05, 2022 | 57.86 | 57.99 | 57.54 | 57.83 | 1,000,267 | -0.88(-1.49%) |
Dec 02, 2022 | 58.26 | 58.76 | 58.08 | 58.70 | 994,810 | +0.60(+1.04%) |
Dec 01, 2022 | 58.27 | 58.36 | 57.75 | 58.10 | 1,333,472 | +0.82(+1.43%) |
Nov 30, 2022 | 56.85 | 57.29 | 56.07 | 57.28 | 1,295,168 | +0.85(+1.50%) |
Nov 29, 2022 | 56.83 | 56.91 | 56.41 | 56.44 | 2,011,309 | -0.15(-0.26%) |
Nov 28, 2022 | 57.24 | 57.49 | 56.47 | 56.58 | 2,008,370 | +1.54(+2.79%) |
Nov 25, 2022 | 54.86 | 55.23 | 54.86 | 55.04 | 396,003 | +0.20(+0.37%) |
Nov 23, 2022 | 54.41 | 54.84 | 54.33 | 54.84 | 734,049 | +0.44(+0.80%) |
Nov 22, 2022 | 54.18 | 54.40 | 54.09 | 54.40 | 850,565 | +0.42(+0.77%) |
Nov 21, 2022 | 53.63 | 54.04 | 53.62 | 53.98 | 986,364 | -0.03(-0.05%) |
Nov 18, 2022 | 53.98 | 54.04 | 53.67 | 54.01 | 957,781 | +0.51(+0.95%) |
Nov 17, 2022 | 52.97 | 53.54 | 52.90 | 53.51 | 927,963 | -0.03(-0.05%) |
Nov 16, 2022 | 53.44 | 53.69 | 53.35 | 53.54 | 1,343,441 | +0.28(+0.53%) |
Nov 15, 2022 | 53.22 | 53.64 | 52.63 | 53.26 | 1,286,923 | -0.02(-0.04%) |
Nov 14, 2022 | 53.59 | 53.90 | 53.26 | 53.27 | 1,445,422 | -0.57(-1.07%) |
Nov 11, 2022 | 53.06 | 53.97 | 52.64 | 53.85 | 2,369,009 | +1.56(+2.98%) |
Nov 10, 2022 | 52.35 | 52.62 | 51.79 | 52.29 | 2,270,899 | +1.60(+3.17%) |
Nov 09, 2022 | 50.80 | 51.17 | 50.61 | 50.69 | 1,645,407 | -0.45(-0.88%) |
Nov 08, 2022 | 51.15 | 51.53 | 50.77 | 51.13 | 1,088,962 | -0.18(-0.36%) |
Nov 07, 2022 | 51.37 | 51.48 | 50.93 | 51.32 | 1,577,748 | +0.62(+1.23%) |
Nov 04, 2022 | 50.21 | 50.99 | 49.82 | 50.70 | 2,665,945 | +2.88(+6.02%) |
Nov 03, 2022 | 47.49 | 47.95 | 47.36 | 47.82 | 1,345,914 | -0.33(-0.69%) |
Nov 02, 2022 | 48.54 | 49.48 | 48.08 | 48.15 | 1,468,114 | -1.53(-3.07%) |