Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 59.02 | 59.52 | 58.71 | 59.51 | 1,540,324 | +1.53(+2.64%) |
Jan 30, 2023 | 58.10 | 58.61 | 57.86 | 57.98 | 1,496,799 | +0.09(+0.15%) |
Jan 27, 2023 | 57.60 | 58.03 | 57.58 | 57.89 | 976,709 | -1.00(-1.69%) |
Jan 26, 2023 | 58.90 | 58.96 | 58.46 | 58.89 | 797,554 | -0.64(-1.08%) |
Jan 25, 2023 | 58.70 | 59.54 | 58.54 | 59.53 | 1,180,948 | +0.86(+1.46%) |
Jan 24, 2023 | 58.36 | 58.84 | 58.13 | 58.67 | 1,478,211 | +0.14(+0.24%) |
Jan 23, 2023 | 58.90 | 58.93 | 58.25 | 58.53 | 1,634,150 | -0.49(-0.84%) |
Jan 20, 2023 | 58.76 | 59.03 | 58.40 | 59.03 | 1,235,212 | +0.46(+0.79%) |
Jan 19, 2023 | 58.40 | 58.89 | 58.37 | 58.56 | 1,401,351 | +0.04(+0.07%) |
Jan 18, 2023 | 60.52 | 60.59 | 58.51 | 58.52 | 1,691,733 | -1.76(-2.91%) |
Jan 17, 2023 | 60.29 | 60.75 | 60.16 | 60.28 | 1,711,133 | +0.15(+0.25%) |
Jan 13, 2023 | 59.90 | 60.45 | 59.90 | 60.13 | 1,235,476 | +0.42(+0.71%) |
Jan 12, 2023 | 59.54 | 60.08 | 59.10 | 59.71 | 2,728,680 | -1.37(-2.25%) |
Jan 11, 2023 | 60.11 | 61.09 | 60.11 | 61.08 | 2,027,744 | +1.41(+2.37%) |
Jan 10, 2023 | 59.68 | 59.83 | 59.47 | 59.67 | 1,488,192 | -0.22(-0.36%) |
Jan 09, 2023 | 59.70 | 60.38 | 59.64 | 59.89 | 1,347,853 | -0.41(-0.69%) |
Jan 06, 2023 | 59.32 | 60.43 | 59.19 | 60.30 | 965,805 | +0.84(+1.41%) |
Jan 05, 2023 | 59.69 | 59.97 | 59.18 | 59.46 | 1,247,828 | -1.05(-1.73%) |
Jan 04, 2023 | 60.38 | 60.77 | 60.06 | 60.51 | 2,112,876 | +1.68(+2.85%) |
Jan 03, 2023 | 59.53 | 59.74 | 58.74 | 58.83 | 1,302,913 | -0.43(-0.73%) |
Dec 30, 2022 | 59.47 | 59.64 | 58.98 | 59.26 | 1,107,114 | -0.34(-0.56%) |
Dec 29, 2022 | 59.72 | 59.98 | 59.56 | 59.60 | 1,026,740 | +0.41(+0.70%) |
Dec 28, 2022 | 59.76 | 59.92 | 59.16 | 59.18 | 662,399 | -0.39(-0.66%) |
Dec 27, 2022 | 59.61 | 59.84 | 59.46 | 59.58 | 724,460 | -0.01(-0.02%) |
Dec 23, 2022 | 59.25 | 59.65 | 59.15 | 59.59 | 810,768 | +0.25(+0.42%) |
Dec 22, 2022 | 59.61 | 59.66 | 58.84 | 59.34 | 760,552 | -0.30(-0.50%) |
Dec 21, 2022 | 59.08 | 59.69 | 59.07 | 59.64 | 806,134 | +1.04(+1.77%) |
Dec 20, 2022 | 58.84 | 59.03 | 58.59 | 58.60 | 944,911 | -0.11(-0.18%) |
Dec 19, 2022 | 58.88 | 59.00 | 58.46 | 58.71 | 907,068 | -0.15(-0.25%) |
Dec 16, 2022 | 58.39 | 58.93 | 58.33 | 58.86 | 1,294,259 | -0.11(-0.18%) |
Dec 15, 2022 | 59.19 | 59.25 | 58.43 | 58.97 | 1,550,221 | -1.38(-2.29%) |
Dec 14, 2022 | 60.05 | 60.71 | 59.93 | 60.35 | 977,041 | +0.33(+0.54%) |
Dec 13, 2022 | 60.65 | 60.83 | 59.91 | 60.02 | 1,392,843 | +0.81(+1.37%) |
Dec 12, 2022 | 58.96 | 59.26 | 58.63 | 59.21 | 828,673 | +0.38(+0.64%) |
Dec 09, 2022 | 58.87 | 59.40 | 58.81 | 58.84 | 881,029 | +0.04(+0.07%) |
Dec 08, 2022 | 58.69 | 58.93 | 58.55 | 58.80 | 907,180 | +0.22(+0.37%) |
Dec 07, 2022 | 58.90 | 58.90 | 58.36 | 58.58 | 620,560 | +0.33(+0.56%) |
Dec 06, 2022 | 58.57 | 58.75 | 58.04 | 58.26 | 771,515 | -0.42(-0.72%) |
Dec 05, 2022 | 58.71 | 58.85 | 58.40 | 58.68 | 985,699 | -0.89(-1.49%) |
Dec 02, 2022 | 59.13 | 59.63 | 58.94 | 59.57 | 980,321 | +0.61(+1.04%) |
Dec 01, 2022 | 59.14 | 59.22 | 58.60 | 58.96 | 1,314,051 | +0.83(+1.43%) |
Nov 30, 2022 | 57.69 | 58.13 | 56.89 | 58.13 | 1,276,305 | +0.86(+1.50%) |
Nov 29, 2022 | 57.67 | 57.75 | 57.24 | 57.27 | 1,982,017 | -0.15(-0.26%) |
Nov 28, 2022 | 58.09 | 58.34 | 57.31 | 57.42 | 1,979,120 | +1.56(+2.79%) |
Nov 25, 2022 | 55.67 | 56.05 | 55.67 | 55.86 | 390,236 | +0.21(+0.37%) |
Nov 23, 2022 | 55.22 | 55.65 | 55.13 | 55.65 | 723,358 | +0.44(+0.80%) |
Nov 22, 2022 | 54.98 | 55.21 | 54.89 | 55.21 | 838,178 | +0.42(+0.77%) |
Nov 21, 2022 | 54.43 | 54.84 | 54.42 | 54.78 | 971,999 | -0.03(-0.05%) |
Nov 18, 2022 | 54.78 | 54.84 | 54.46 | 54.81 | 943,832 | +0.51(+0.95%) |
Nov 17, 2022 | 53.76 | 54.33 | 53.68 | 54.30 | 914,448 | -0.03(-0.05%) |
Nov 16, 2022 | 54.23 | 54.48 | 54.14 | 54.33 | 1,323,875 | +0.29(+0.53%) |
Nov 15, 2022 | 54.00 | 54.44 | 53.41 | 54.04 | 1,268,180 | -0.02(-0.04%) |
Nov 14, 2022 | 54.38 | 54.69 | 54.04 | 54.06 | 1,424,371 | -0.58(-1.07%) |
Nov 11, 2022 | 53.84 | 54.77 | 53.42 | 54.64 | 2,334,507 | +1.58(+2.98%) |
Nov 10, 2022 | 53.12 | 53.40 | 52.56 | 53.06 | 2,237,826 | +1.63(+3.17%) |
Nov 09, 2022 | 51.55 | 51.93 | 51.36 | 51.44 | 1,621,444 | -0.45(-0.87%) |
Nov 08, 2022 | 51.91 | 52.30 | 51.52 | 51.89 | 1,073,102 | -0.19(-0.36%) |
Nov 07, 2022 | 52.13 | 52.25 | 51.68 | 52.08 | 1,554,770 | +0.63(+1.23%) |
Nov 04, 2022 | 50.95 | 51.74 | 50.56 | 51.45 | 2,627,118 | +2.92(+6.02%) |
Nov 03, 2022 | 48.19 | 48.66 | 48.06 | 48.52 | 1,326,312 | -0.34(-0.69%) |
Nov 02, 2022 | 49.25 | 50.21 | 48.79 | 48.86 | 1,446,733 | -1.55(-3.07%) |