Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 62.38 | 66.42 | 62.04 | 66.01 | 6,504,819 | +7.94(+13.67%) |
Jan 30, 2023 | 58.12 | 59.60 | 57.67 | 58.07 | 1,751,109 | -0.49(-0.83%) |
Jan 27, 2023 | 57.15 | 58.83 | 57.07 | 58.56 | 1,769,522 | +1.46(+2.57%) |
Jan 26, 2023 | 58.85 | 59.08 | 57.07 | 57.10 | 1,646,231 | -1.62(-2.76%) |
Jan 25, 2023 | 58.15 | 58.75 | 57.80 | 58.72 | 710,762 | -0.15(-0.25%) |
Jan 24, 2023 | 58.54 | 59.17 | 57.76 | 58.86 | 720,562 | +0.45(+0.76%) |
Jan 23, 2023 | 57.53 | 58.42 | 57.23 | 58.42 | 1,105,196 | +1.03(+1.79%) |
Jan 20, 2023 | 56.39 | 57.41 | 55.74 | 57.39 | 1,246,412 | +1.32(+2.35%) |
Jan 19, 2023 | 58.10 | 58.10 | 56.00 | 56.07 | 1,077,358 | -2.28(-3.91%) |
Jan 18, 2023 | 58.37 | 59.20 | 57.94 | 58.35 | 1,351,405 | +0.11(+0.18%) |
Jan 17, 2023 | 59.77 | 59.95 | 58.22 | 58.24 | 1,480,270 | -2.04(-3.38%) |
Jan 13, 2023 | 59.18 | 60.37 | 58.54 | 60.28 | 828,173 | +0.71(+1.19%) |
Jan 12, 2023 | 60.87 | 60.93 | 59.17 | 59.57 | 1,196,475 | -1.14(-1.89%) |
Jan 11, 2023 | 58.40 | 60.88 | 58.24 | 60.72 | 1,441,271 | +2.64(+4.54%) |
Jan 10, 2023 | 58.28 | 58.79 | 57.74 | 58.08 | 1,619,878 | -1.58(-2.65%) |
Jan 09, 2023 | 59.72 | 61.22 | 59.47 | 59.66 | 1,232,605 | +0.05(+0.08%) |
Jan 06, 2023 | 58.26 | 59.84 | 58.07 | 59.61 | 857,221 | +2.00(+3.47%) |
Jan 05, 2023 | 58.23 | 58.66 | 57.17 | 57.61 | 1,020,753 | -1.24(-2.11%) |
Jan 04, 2023 | 57.88 | 58.99 | 57.65 | 58.85 | 1,086,793 | +1.69(+2.95%) |
Jan 03, 2023 | 56.14 | 57.33 | 55.74 | 57.16 | 1,408,184 | +1.63(+2.93%) |
Dec 30, 2022 | 55.51 | 55.73 | 55.00 | 55.53 | 610,268 | -0.41(-0.73%) |
Dec 29, 2022 | 55.48 | 56.30 | 55.28 | 55.94 | 684,681 | +0.86(+1.57%) |
Dec 28, 2022 | 56.19 | 56.52 | 55.04 | 55.08 | 732,047 | -0.87(-1.56%) |
Dec 27, 2022 | 55.23 | 56.31 | 55.22 | 55.95 | 855,038 | +0.75(+1.35%) |
Dec 23, 2022 | 54.38 | 55.24 | 54.18 | 55.21 | 906,459 | +0.65(+1.19%) |
Dec 22, 2022 | 54.74 | 55.22 | 53.76 | 54.56 | 802,186 | -0.98(-1.76%) |
Dec 21, 2022 | 55.16 | 55.98 | 54.98 | 55.53 | 930,405 | +0.87(+1.60%) |
Dec 20, 2022 | 54.17 | 55.03 | 54.11 | 54.66 | 1,245,773 | +0.27(+0.50%) |
Dec 19, 2022 | 54.26 | 55.15 | 54.09 | 54.39 | 777,550 | +0.01(+0.02%) |
Dec 16, 2022 | 54.56 | 54.87 | 53.82 | 54.38 | 2,159,400 | -0.73(-1.32%) |
Dec 15, 2022 | 56.31 | 56.34 | 54.79 | 55.11 | 1,774,683 | -2.02(-3.53%) |
Dec 14, 2022 | 57.60 | 58.33 | 56.79 | 57.13 | 1,246,898 | -0.48(-0.83%) |
Dec 13, 2022 | 58.76 | 59.01 | 57.16 | 57.60 | 1,170,749 | +0.83(+1.47%) |
Dec 12, 2022 | 56.56 | 56.79 | 55.86 | 56.77 | 932,270 | +0.20(+0.36%) |
Dec 09, 2022 | 56.72 | 57.33 | 56.34 | 56.56 | 1,107,936 | -0.12(-0.21%) |
Dec 08, 2022 | 57.32 | 57.43 | 56.22 | 56.68 | 1,190,887 | -0.82(-1.43%) |
Dec 07, 2022 | 57.49 | 57.90 | 57.28 | 57.50 | 688,505 | -0.10(-0.17%) |
Dec 06, 2022 | 58.04 | 58.47 | 56.95 | 57.60 | 954,829 | -0.44(-0.75%) |
Dec 05, 2022 | 57.95 | 58.25 | 57.43 | 58.04 | 1,125,938 | -0.54(-0.93%) |
Dec 02, 2022 | 57.74 | 58.84 | 57.36 | 58.58 | 958,751 | -0.10(-0.17%) |
Dec 01, 2022 | 59.12 | 60.16 | 58.26 | 58.68 | 1,124,255 | -0.25(-0.43%) |
Nov 30, 2022 | 58.41 | 58.93 | 57.08 | 58.93 | 2,163,978 | +0.24(+0.41%) |
Nov 29, 2022 | 57.79 | 58.94 | 57.38 | 58.69 | 1,528,429 | +0.71(+1.22%) |
Nov 28, 2022 | 59.56 | 59.81 | 57.93 | 57.98 | 787,790 | -2.04(-3.39%) |
Nov 25, 2022 | 59.85 | 60.35 | 59.65 | 60.02 | 469,654 | +0.32(+0.54%) |
Nov 23, 2022 | 60.04 | 60.53 | 59.60 | 59.70 | 889,885 | -0.36(-0.60%) |
Nov 22, 2022 | 59.77 | 60.36 | 59.48 | 60.06 | 911,408 | +0.49(+0.81%) |
Nov 21, 2022 | 59.13 | 59.75 | 58.82 | 59.57 | 1,227,130 | +0.12(+0.20%) |
Nov 18, 2022 | 59.44 | 59.58 | 58.69 | 59.45 | 1,115,555 | +1.14(+1.96%) |
Nov 17, 2022 | 57.05 | 58.34 | 56.62 | 58.31 | 786,079 | +0.29(+0.50%) |
Nov 16, 2022 | 58.29 | 58.64 | 57.74 | 58.02 | 596,504 | -0.57(-0.98%) |
Nov 15, 2022 | 58.47 | 59.41 | 58.14 | 58.59 | 1,022,741 | +0.85(+1.48%) |
Nov 14, 2022 | 57.87 | 58.37 | 57.47 | 57.74 | 1,403,064 | -0.48(-0.82%) |
Nov 11, 2022 | 57.25 | 58.93 | 56.80 | 58.21 | 1,267,598 | +0.70(+1.21%) |
Nov 10, 2022 | 55.83 | 57.64 | 55.32 | 57.51 | 1,475,149 | +4.10(+7.68%) |
Nov 09, 2022 | 53.68 | 54.23 | 53.33 | 53.41 | 1,013,597 | -0.89(-1.64%) |
Nov 08, 2022 | 55.46 | 55.66 | 53.88 | 54.30 | 1,125,937 | -0.91(-1.65%) |
Nov 07, 2022 | 54.43 | 55.33 | 53.71 | 55.21 | 1,022,430 | +0.90(+1.66%) |
Nov 04, 2022 | 53.53 | 54.55 | 53.34 | 54.31 | 1,039,461 | +1.56(+2.96%) |
Nov 03, 2022 | 51.66 | 53.15 | 51.50 | 52.75 | 1,132,750 | +0.65(+1.25%) |
Nov 02, 2022 | 52.71 | 54.17 | 52.10 | 52.10 | 1,179,819 | -0.87(-1.65%) |