Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 61.02 | 61.55 | 60.79 | 61.41 | 83,081 | +0.42(+0.69%) |
Jan 30, 2023 | 61.35 | 61.44 | 60.93 | 60.99 | 65,641 | -0.32(-0.52%) |
Jan 27, 2023 | 61.40 | 61.67 | 60.73 | 61.31 | 73,367 | -0.26(-0.42%) |
Jan 26, 2023 | 62.01 | 62.01 | 60.82 | 61.57 | 99,563 | -1.13(-1.80%) |
Jan 25, 2023 | 61.44 | 62.71 | 61.44 | 62.70 | 63,154 | +0.57(+0.92%) |
Jan 24, 2023 | 61.63 | 62.15 | 60.84 | 62.13 | 72,003 | +0.48(+0.78%) |
Jan 23, 2023 | 60.84 | 61.70 | 60.47 | 61.65 | 96,097 | +0.23(+0.37%) |
Jan 20, 2023 | 61.30 | 61.69 | 61.03 | 61.42 | 100,904 | -0.42(-0.67%) |
Jan 19, 2023 | 60.84 | 61.95 | 60.66 | 61.84 | 137,584 | +1.90(+3.17%) |
Jan 18, 2023 | 61.21 | 61.37 | 59.86 | 59.94 | 107,410 | -0.43(-0.71%) |
Jan 17, 2023 | 60.76 | 60.81 | 60.02 | 60.37 | 112,919 | -0.73(-1.19%) |
Jan 13, 2023 | 59.96 | 61.20 | 59.96 | 61.10 | 157,892 | +1.40(+2.35%) |
Jan 12, 2023 | 59.36 | 59.78 | 58.62 | 59.70 | 85,050 | +1.31(+2.24%) |
Jan 11, 2023 | 58.56 | 58.56 | 57.84 | 58.39 | 52,124 | -0.15(-0.26%) |
Jan 10, 2023 | 58.48 | 58.69 | 58.08 | 58.54 | 110,895 | +0.44(+0.76%) |
Jan 09, 2023 | 58.41 | 58.69 | 58.00 | 58.10 | 174,863 | +0.22(+0.38%) |
Jan 06, 2023 | 56.58 | 58.05 | 56.24 | 57.88 | 245,011 | +2.09(+3.75%) |
Jan 05, 2023 | 56.00 | 56.10 | 55.30 | 55.79 | 102,503 | -1.45(-2.53%) |
Jan 04, 2023 | 57.37 | 57.53 | 56.75 | 57.23 | 189,677 | +1.09(+1.95%) |
Jan 03, 2023 | 56.36 | 56.89 | 55.55 | 56.14 | 113,723 | +0.87(+1.57%) |
Dec 30, 2022 | 55.05 | 55.41 | 54.72 | 55.27 | 75,964 | +0.49(+0.89%) |
Dec 29, 2022 | 54.60 | 55.12 | 54.60 | 54.78 | 79,392 | +0.55(+1.01%) |
Dec 28, 2022 | 54.30 | 54.54 | 53.74 | 54.23 | 80,453 | -0.57(-1.04%) |
Dec 27, 2022 | 54.21 | 55.95 | 54.17 | 54.80 | 133,199 | +1.00(+1.86%) |
Dec 23, 2022 | 53.60 | 54.17 | 53.48 | 53.80 | 51,230 | +0.30(+0.57%) |
Dec 22, 2022 | 54.20 | 54.20 | 53.07 | 53.50 | 93,056 | -1.45(-2.65%) |
Dec 21, 2022 | 55.07 | 55.50 | 54.86 | 54.95 | 66,731 | -0.20(-0.37%) |
Dec 20, 2022 | 54.46 | 55.38 | 54.45 | 55.15 | 108,318 | +1.87(+3.52%) |
Dec 19, 2022 | 53.58 | 53.82 | 53.11 | 53.28 | 46,400 | -0.31(-0.58%) |
Dec 16, 2022 | 53.13 | 53.75 | 53.06 | 53.59 | 99,949 | +0.87(+1.65%) |
Dec 15, 2022 | 52.97 | 53.26 | 52.53 | 52.72 | 85,504 | -1.87(-3.43%) |
Dec 14, 2022 | 54.75 | 55.00 | 53.99 | 54.59 | 69,203 | -0.25(-0.45%) |
Dec 13, 2022 | 55.33 | 55.71 | 54.55 | 54.84 | 138,042 | +1.80(+3.39%) |
Dec 12, 2022 | 53.52 | 53.60 | 52.86 | 53.04 | 74,809 | -0.91(-1.69%) |
Dec 09, 2022 | 54.07 | 54.60 | 53.69 | 53.95 | 73,617 | +0.38(+0.71%) |
Dec 08, 2022 | 53.66 | 53.90 | 53.43 | 53.57 | 34,799 | +0.06(+0.11%) |
Dec 07, 2022 | 52.93 | 53.69 | 52.87 | 53.51 | 104,689 | +0.96(+1.83%) |
Dec 06, 2022 | 52.76 | 52.96 | 52.37 | 52.55 | 56,530 | +0.22(+0.42%) |
Dec 05, 2022 | 53.70 | 53.76 | 52.24 | 52.33 | 124,643 | -1.86(-3.43%) |
Dec 02, 2022 | 53.45 | 54.31 | 53.19 | 54.19 | 86,245 | -0.40(-0.73%) |
Dec 01, 2022 | 54.28 | 54.59 | 54.05 | 54.59 | 140,863 | +1.96(+3.72%) |
Nov 30, 2022 | 51.94 | 52.63 | 51.04 | 52.63 | 149,954 | +1.28(+2.49%) |
Nov 29, 2022 | 51.34 | 51.88 | 51.27 | 51.35 | 148,028 | +0.52(+1.02%) |
Nov 28, 2022 | 51.48 | 51.50 | 50.83 | 50.83 | 120,221 | -0.85(-1.64%) |
Nov 25, 2022 | 51.41 | 51.78 | 51.41 | 51.68 | 82,088 | +0.12(+0.23%) |
Nov 23, 2022 | 50.71 | 51.67 | 50.65 | 51.56 | 96,678 | +0.60(+1.18%) |
Nov 22, 2022 | 51.19 | 51.32 | 50.77 | 50.96 | 129,049 | +0.04(+0.08%) |
Nov 21, 2022 | 51.25 | 51.25 | 50.55 | 50.92 | 77,577 | -0.53(-1.03%) |
Nov 18, 2022 | 51.89 | 52.01 | 51.43 | 51.45 | 79,356 | -0.78(-1.49%) |
Nov 17, 2022 | 52.17 | 52.33 | 52.03 | 52.23 | 100,665 | -0.85(-1.60%) |
Nov 16, 2022 | 53.26 | 53.46 | 52.91 | 53.08 | 77,570 | -0.24(-0.45%) |
Nov 15, 2022 | 53.17 | 53.78 | 52.72 | 53.32 | 98,821 | +0.39(+0.74%) |
Nov 14, 2022 | 52.46 | 53.02 | 52.40 | 52.93 | 137,456 | +0.30(+0.57%) |
Nov 11, 2022 | 52.26 | 52.66 | 51.89 | 52.63 | 112,323 | +0.70(+1.35%) |
Nov 10, 2022 | 51.04 | 51.95 | 50.88 | 51.93 | 135,236 | +2.95(+6.02%) |
Nov 09, 2022 | 49.37 | 50.02 | 48.84 | 48.98 | 97,111 | -0.50(-1.01%) |
Nov 08, 2022 | 47.40 | 49.70 | 47.36 | 49.48 | 196,673 | +2.19(+4.63%) |
Nov 07, 2022 | 47.52 | 47.68 | 47.26 | 47.29 | 86,187 | -0.39(-0.82%) |
Nov 04, 2022 | 46.72 | 47.70 | 46.62 | 47.68 | 85,459 | +2.83(+6.31%) |
Nov 03, 2022 | 44.14 | 44.93 | 44.09 | 44.85 | 123,438 | -0.36(-0.80%) |
Nov 02, 2022 | 46.28 | 47.00 | 45.16 | 45.21 | 136,755 | -0.68(-1.48%) |