Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 61.10 | 62.73 | 60.70 | 62.39 | 1,277,110 | +1.59(+2.62%) |
Jan 30, 2023 | 62.01 | 62.26 | 60.68 | 60.80 | 921,968 | -1.90(-3.03%) |
Jan 27, 2023 | 61.38 | 63.08 | 61.38 | 62.70 | 405,430 | +0.88(+1.42%) |
Jan 26, 2023 | 61.93 | 62.13 | 60.62 | 61.82 | 417,744 | +0.32(+0.52%) |
Jan 25, 2023 | 60.29 | 61.50 | 59.70 | 61.50 | 418,764 | +0.72(+1.18%) |
Jan 24, 2023 | 61.90 | 63.30 | 60.53 | 60.78 | 454,061 | -0.82(-1.33%) |
Jan 23, 2023 | 59.19 | 61.78 | 59.12 | 61.60 | 741,823 | +2.53(+4.28%) |
Jan 20, 2023 | 58.26 | 59.28 | 57.42 | 59.07 | 556,341 | +1.37(+2.37%) |
Jan 19, 2023 | 56.91 | 57.97 | 55.77 | 57.70 | 648,892 | +0.08(+0.14%) |
Jan 18, 2023 | 58.67 | 59.08 | 57.45 | 57.62 | 902,756 | -0.84(-1.44%) |
Jan 17, 2023 | 57.99 | 58.93 | 57.81 | 58.46 | 499,052 | +0.12(+0.21%) |
Jan 13, 2023 | 56.39 | 59.24 | 56.39 | 58.34 | 574,061 | +1.30(+2.28%) |
Jan 12, 2023 | 55.97 | 57.51 | 55.84 | 57.04 | 668,231 | +1.27(+2.28%) |
Jan 11, 2023 | 58.21 | 58.27 | 55.41 | 55.77 | 1,678,748 | -2.20(-3.80%) |
Jan 10, 2023 | 57.27 | 58.76 | 57.07 | 57.97 | 738,907 | +0.01(+0.02%) |
Jan 09, 2023 | 60.00 | 60.00 | 57.78 | 57.96 | 920,192 | -1.88(-3.14%) |
Jan 06, 2023 | 58.04 | 59.87 | 57.38 | 59.84 | 685,406 | +2.74(+4.80%) |
Jan 05, 2023 | 56.67 | 57.33 | 56.23 | 57.10 | 516,485 | +0.02(+0.04%) |
Jan 04, 2023 | 55.35 | 57.31 | 54.86 | 57.08 | 588,226 | +2.51(+4.60%) |
Jan 03, 2023 | 54.20 | 54.59 | 53.37 | 54.57 | 767,759 | +1.06(+1.98%) |
Dec 30, 2022 | 51.77 | 53.67 | 51.66 | 53.51 | 488,339 | +1.00(+1.90%) |
Dec 29, 2022 | 51.53 | 52.58 | 51.08 | 52.51 | 547,324 | +1.63(+3.20%) |
Dec 28, 2022 | 53.17 | 53.39 | 50.79 | 50.88 | 527,181 | -2.14(-4.04%) |
Dec 27, 2022 | 54.48 | 54.48 | 52.97 | 53.02 | 736,926 | -1.28(-2.36%) |
Dec 23, 2022 | 52.33 | 54.30 | 51.93 | 54.30 | 605,899 | +2.01(+3.84%) |
Dec 22, 2022 | 53.63 | 54.19 | 50.81 | 52.29 | 625,513 | -1.87(-3.45%) |
Dec 21, 2022 | 53.29 | 54.50 | 53.27 | 54.16 | 683,801 | +1.53(+2.91%) |
Dec 20, 2022 | 52.10 | 53.37 | 52.10 | 52.63 | 789,777 | +0.21(+0.40%) |
Dec 19, 2022 | 54.34 | 54.50 | 52.40 | 52.42 | 1,096,679 | -1.80(-3.32%) |
Dec 16, 2022 | 53.48 | 54.50 | 53.22 | 54.22 | 1,143,013 | +0.06(+0.11%) |
Dec 15, 2022 | 53.40 | 54.30 | 52.80 | 54.16 | 900,538 | +0.05(+0.09%) |
Dec 14, 2022 | 54.43 | 55.09 | 53.43 | 54.11 | 711,188 | -0.60(-1.10%) |
Dec 13, 2022 | 55.97 | 56.50 | 54.50 | 54.71 | 704,827 | +0.72(+1.33%) |
Dec 12, 2022 | 52.66 | 54.03 | 51.79 | 53.99 | 615,236 | +1.27(+2.41%) |
Dec 09, 2022 | 53.20 | 53.50 | 52.09 | 52.72 | 729,939 | -0.67(-1.25%) |
Dec 08, 2022 | 53.36 | 54.03 | 52.75 | 53.39 | 453,338 | +0.54(+1.02%) |
Dec 07, 2022 | 54.51 | 54.83 | 52.75 | 52.85 | 533,552 | -2.23(-4.05%) |
Dec 06, 2022 | 55.60 | 56.48 | 54.65 | 55.08 | 647,680 | -0.46(-0.83%) |
Dec 05, 2022 | 55.85 | 56.32 | 54.96 | 55.54 | 788,333 | -1.10(-1.94%) |
Dec 02, 2022 | 56.02 | 57.03 | 55.50 | 56.64 | 534,796 | -0.22(-0.39%) |
Dec 01, 2022 | 57.42 | 57.50 | 56.50 | 56.86 | 552,019 | -0.20(-0.35%) |
Nov 30, 2022 | 55.99 | 57.13 | 54.68 | 57.06 | 831,677 | +1.63(+2.94%) |
Nov 29, 2022 | 53.79 | 55.51 | 53.79 | 55.43 | 550,441 | +1.70(+3.16%) |
Nov 28, 2022 | 53.04 | 53.93 | 53.04 | 53.73 | 920,916 | +0.20(+0.37%) |
Nov 25, 2022 | 53.44 | 53.93 | 53.20 | 53.53 | 385,454 | -0.48(-0.89%) |
Nov 23, 2022 | 54.17 | 54.71 | 53.77 | 54.01 | 587,508 | -0.39(-0.72%) |
Nov 22, 2022 | 54.47 | 54.51 | 53.31 | 54.40 | 486,368 | +0.23(+0.42%) |
Nov 21, 2022 | 53.87 | 54.39 | 53.13 | 54.17 | 680,768 | +0.13(+0.24%) |
Nov 18, 2022 | 54.33 | 54.33 | 52.57 | 54.04 | 641,470 | +1.02(+1.92%) |
Nov 17, 2022 | 52.90 | 53.42 | 51.76 | 53.02 | 617,590 | -1.00(-1.85%) |
Nov 16, 2022 | 55.49 | 55.96 | 53.93 | 54.02 | 614,737 | -2.51(-4.44%) |
Nov 15, 2022 | 58.04 | 59.01 | 56.10 | 56.53 | 677,225 | -0.29(-0.51%) |
Nov 14, 2022 | 54.45 | 58.07 | 54.45 | 56.82 | 1,100,562 | +1.57(+2.84%) |
Nov 11, 2022 | 56.07 | 57.38 | 54.86 | 55.25 | 1,606,817 | -0.66(-1.18%) |
Nov 10, 2022 | 57.00 | 58.50 | 55.58 | 55.91 | 1,108,538 | +3.14(+5.95%) |
Nov 09, 2022 | 53.25 | 54.66 | 51.30 | 52.77 | 1,650,535 | -3.87(-6.83%) |
Nov 08, 2022 | 58.04 | 58.45 | 55.73 | 56.64 | 1,633,425 | -0.90(-1.56%) |
Nov 07, 2022 | 58.41 | 58.41 | 56.51 | 57.54 | 565,405 | -0.14(-0.24%) |
Nov 04, 2022 | 57.60 | 58.08 | 55.91 | 57.68 | 680,198 | +1.12(+1.98%) |
Nov 03, 2022 | 56.04 | 58.27 | 55.47 | 56.56 | 559,646 | -0.23(-0.41%) |
Nov 02, 2022 | 58.31 | 56.79 | 930,619 | -2.34(-3.96%) |