Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 58.29 | 58.81 | 58.16 | 58.78 | 235,520 | +0.78(+1.34%) |
Jan 30, 2023 | 57.93 | 58.36 | 57.93 | 58.01 | 411,755 | +0.10(+0.17%) |
Jan 27, 2023 | 57.98 | 58.20 | 57.69 | 57.91 | 179,654 | -0.33(-0.57%) |
Jan 26, 2023 | 58.39 | 58.42 | 57.98 | 58.24 | 45,472 | -0.35(-0.60%) |
Jan 25, 2023 | 58.16 | 58.63 | 58.04 | 58.59 | 77,088 | +0.17(+0.30%) |
Jan 24, 2023 | 58.12 | 58.99 | 57.09 | 58.41 | 168,573 | +0.07(+0.12%) |
Jan 23, 2023 | 58.22 | 58.63 | 58.12 | 58.35 | 312,074 | +0.11(+0.18%) |
Jan 20, 2023 | 57.93 | 58.30 | 57.63 | 58.24 | 121,759 | +0.32(+0.55%) |
Jan 19, 2023 | 58.01 | 58.24 | 57.87 | 57.92 | 97,463 | -0.18(-0.32%) |
Jan 18, 2023 | 59.50 | 59.50 | 58.07 | 58.10 | 131,255 | -1.24(-2.10%) |
Jan 17, 2023 | 59.31 | 59.71 | 59.29 | 59.35 | 136,088 | +0.18(+0.31%) |
Jan 13, 2023 | 58.65 | 59.18 | 58.65 | 59.16 | 125,179 | +0.29(+0.49%) |
Jan 12, 2023 | 59.04 | 59.04 | 58.72 | 58.87 | 33,242 | -0.03(-0.05%) |
Jan 11, 2023 | 59.08 | 59.12 | 58.55 | 58.90 | 79,728 | +0.17(+0.28%) |
Jan 10, 2023 | 58.80 | 58.80 | 58.55 | 58.73 | 49,457 | -0.09(-0.15%) |
Jan 09, 2023 | 59.22 | 59.48 | 58.75 | 58.82 | 86,500 | -0.23(-0.39%) |
Jan 06, 2023 | 58.10 | 59.20 | 58.06 | 59.05 | 123,694 | +1.31(+2.27%) |
Jan 05, 2023 | 58.01 | 58.04 | 57.63 | 57.74 | 45,218 | -0.49(-0.83%) |
Jan 04, 2023 | 58.28 | 58.51 | 57.97 | 58.23 | 283,319 | +0.39(+0.67%) |
Jan 03, 2023 | 58.02 | 58.03 | 57.39 | 57.84 | 122,677 | -0.09(-0.15%) |
Dec 30, 2022 | 58.07 | 58.10 | 57.60 | 57.93 | 62,578 | -0.38(-0.65%) |
Dec 29, 2022 | 58.19 | 58.43 | 58.06 | 58.31 | 66,077 | +0.47(+0.81%) |
Dec 28, 2022 | 58.56 | 58.79 | 57.84 | 57.84 | 71,000 | -0.68(-1.16%) |
Dec 27, 2022 | 58.30 | 58.60 | 58.26 | 58.52 | 94,296 | +0.16(+0.27%) |
Dec 23, 2022 | 58.00 | 58.36 | 57.87 | 58.36 | 62,511 | +0.33(+0.57%) |
Dec 22, 2022 | 58.06 | 58.16 | 57.58 | 58.03 | 107,848 | -0.24(-0.42%) |
Dec 21, 2022 | 57.98 | 58.46 | 57.97 | 58.28 | 113,412 | +0.49(+0.84%) |
Dec 20, 2022 | 57.73 | 57.94 | 57.55 | 57.79 | 114,136 | -0.01(-0.02%) |
Dec 19, 2022 | 57.84 | 58.15 | 57.48 | 57.80 | 127,277 | +0.10(+0.17%) |
Dec 16, 2022 | 57.57 | 57.80 | 57.36 | 57.70 | 92,412 | -0.32(-0.55%) |
Dec 15, 2022 | 58.56 | 58.56 | 57.67 | 58.02 | 183,183 | -1.18(-1.99%) |
Dec 14, 2022 | 59.21 | 59.56 | 58.73 | 59.20 | 456,389 | +0.13(+0.21%) |
Dec 13, 2022 | 59.82 | 59.82 | 58.88 | 59.07 | 230,292 | +0.16(+0.28%) |
Dec 12, 2022 | 58.70 | 58.99 | 58.55 | 58.91 | 140,541 | +0.25(+0.43%) |
Dec 09, 2022 | 58.89 | 59.06 | 58.66 | 58.66 | 170,064 | -0.28(-0.47%) |
Dec 08, 2022 | 58.68 | 59.01 | 58.59 | 58.94 | 93,689 | +0.21(+0.36%) |
Dec 07, 2022 | 58.65 | 59.25 | 58.54 | 58.73 | 89,703 | +0.09(+0.15%) |
Dec 06, 2022 | 58.97 | 59.07 | 58.41 | 58.64 | 93,378 | -0.24(-0.41%) |
Dec 05, 2022 | 59.19 | 59.23 | 58.82 | 58.88 | 105,314 | -0.88(-1.48%) |
Dec 02, 2022 | 59.07 | 59.85 | 59.07 | 59.77 | 140,492 | +0.27(+0.45%) |
Dec 01, 2022 | 59.51 | 59.64 | 59.25 | 59.50 | 181,913 | +0.32(+0.54%) |
Nov 30, 2022 | 58.39 | 59.21 | 57.96 | 59.18 | 33,524 | +1.07(+1.84%) |
Nov 29, 2022 | 58.20 | 58.38 | 57.98 | 58.11 | 43,895 | -0.28(-0.48%) |
Nov 28, 2022 | 58.50 | 58.84 | 58.36 | 58.39 | 83,633 | -0.17(-0.30%) |
Nov 25, 2022 | 58.51 | 58.66 | 58.45 | 58.56 | 30,540 | +0.01(+0.02%) |
Nov 23, 2022 | 58.22 | 58.61 | 58.22 | 58.55 | 122,896 | +0.42(+0.73%) |
Nov 22, 2022 | 57.86 | 58.18 | 57.84 | 58.13 | 111,510 | +0.53(+0.92%) |
Nov 21, 2022 | 57.14 | 57.72 | 57.14 | 57.60 | 4,243,917 | +0.40(+0.71%) |
Nov 18, 2022 | 57.18 | 57.27 | 56.97 | 57.20 | 37,660 | +0.37(+0.64%) |
Nov 17, 2022 | 56.23 | 56.89 | 56.23 | 56.83 | 78,752 | +0.13(+0.24%) |
Nov 16, 2022 | 56.51 | 56.94 | 56.50 | 56.70 | 390,668 | +0.33(+0.58%) |
Nov 15, 2022 | 56.77 | 56.84 | 56.03 | 56.37 | 122,498 | +0.22(+0.39%) |
Nov 14, 2022 | 56.42 | 56.80 | 56.14 | 56.15 | 123,586 | -0.29(-0.51%) |
Nov 11, 2022 | 56.27 | 56.47 | 55.69 | 56.44 | 773,353 | +0.18(+0.32%) |
Nov 10, 2022 | 56.08 | 56.26 | 55.54 | 56.26 | 59,712 | +1.58(+2.89%) |
Nov 09, 2022 | 55.02 | 55.32 | 54.61 | 54.68 | 108,872 | -0.48(-0.87%) |
Nov 08, 2022 | 55.02 | 55.48 | 54.80 | 55.16 | 49,473 | +0.29(+0.53%) |
Nov 07, 2022 | 54.69 | 55.01 | 54.61 | 54.87 | 82,800 | +0.34(+0.62%) |
Nov 04, 2022 | 54.27 | 54.78 | 53.98 | 54.53 | 65,097 | +1.11(+2.08%) |
Nov 03, 2022 | 53.23 | 53.61 | 53.12 | 53.42 | 44,102 | -0.34(-0.64%) |
Nov 02, 2022 | 54.55 | 53.64 | 53.76 | 49,383 | -0.88(-1.62%) |