Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 58.25 | 58.78 | 58.12 | 58.75 | 235,664 | +0.78(+1.34%) |
Jan 30, 2023 | 57.89 | 58.33 | 57.89 | 57.97 | 412,007 | +0.10(+0.17%) |
Jan 27, 2023 | 57.94 | 58.16 | 57.66 | 57.87 | 179,764 | -0.33(-0.57%) |
Jan 26, 2023 | 58.36 | 58.39 | 57.94 | 58.20 | 45,500 | -0.35(-0.60%) |
Jan 25, 2023 | 58.12 | 58.59 | 58.01 | 58.55 | 77,135 | +0.17(+0.30%) |
Jan 24, 2023 | 58.09 | 58.95 | 57.06 | 58.38 | 168,676 | +0.07(+0.12%) |
Jan 23, 2023 | 58.18 | 58.59 | 58.09 | 58.31 | 312,265 | +0.11(+0.18%) |
Jan 20, 2023 | 57.89 | 58.26 | 57.59 | 58.20 | 121,833 | +0.32(+0.55%) |
Jan 19, 2023 | 57.97 | 58.20 | 57.83 | 57.88 | 97,523 | -0.18(-0.32%) |
Jan 18, 2023 | 59.46 | 59.46 | 58.04 | 58.07 | 131,336 | -1.24(-2.09%) |
Jan 17, 2023 | 59.27 | 59.68 | 59.25 | 59.31 | 136,171 | +0.18(+0.31%) |
Jan 13, 2023 | 58.61 | 59.14 | 58.61 | 59.12 | 125,256 | +0.29(+0.49%) |
Jan 12, 2023 | 59.01 | 59.01 | 58.69 | 58.83 | 33,262 | -0.03(-0.05%) |
Jan 11, 2023 | 59.05 | 59.09 | 58.51 | 58.86 | 79,777 | +0.16(+0.28%) |
Jan 10, 2023 | 58.77 | 58.77 | 58.52 | 58.70 | 49,487 | -0.09(-0.15%) |
Jan 09, 2023 | 59.18 | 59.45 | 58.72 | 58.79 | 86,553 | -0.23(-0.39%) |
Jan 06, 2023 | 58.07 | 59.16 | 58.03 | 59.02 | 123,770 | +1.31(+2.27%) |
Jan 05, 2023 | 57.97 | 58.01 | 57.59 | 57.71 | 45,246 | -0.49(-0.83%) |
Jan 04, 2023 | 58.24 | 58.47 | 57.94 | 58.19 | 283,492 | +0.39(+0.67%) |
Jan 03, 2023 | 57.99 | 58.00 | 57.35 | 57.80 | 122,752 | -0.09(-0.15%) |
Dec 30, 2022 | 58.04 | 58.07 | 57.56 | 57.89 | 62,617 | -0.38(-0.65%) |
Dec 29, 2022 | 58.15 | 58.40 | 58.03 | 58.27 | 66,117 | +0.47(+0.81%) |
Dec 28, 2022 | 58.52 | 58.76 | 57.80 | 57.80 | 71,044 | -0.68(-1.16%) |
Dec 27, 2022 | 58.26 | 58.56 | 58.22 | 58.48 | 94,354 | +0.16(+0.27%) |
Dec 23, 2022 | 57.96 | 58.33 | 57.83 | 58.33 | 62,550 | +0.33(+0.57%) |
Dec 22, 2022 | 58.03 | 58.12 | 57.55 | 58.00 | 107,914 | -0.24(-0.42%) |
Dec 21, 2022 | 57.94 | 58.43 | 57.94 | 58.24 | 113,481 | +0.49(+0.84%) |
Dec 20, 2022 | 57.70 | 57.90 | 57.51 | 57.76 | 114,206 | -0.01(-0.02%) |
Dec 19, 2022 | 57.80 | 58.11 | 57.45 | 57.77 | 127,355 | +0.10(+0.17%) |
Dec 16, 2022 | 57.53 | 57.77 | 57.33 | 57.67 | 92,469 | -0.32(-0.55%) |
Dec 15, 2022 | 58.52 | 58.52 | 57.63 | 57.99 | 183,296 | -1.17(-1.99%) |
Dec 14, 2022 | 59.17 | 59.52 | 58.70 | 59.16 | 456,669 | +0.13(+0.21%) |
Dec 13, 2022 | 59.78 | 59.78 | 58.84 | 59.04 | 230,433 | +0.16(+0.28%) |
Dec 12, 2022 | 58.66 | 58.95 | 58.52 | 58.87 | 140,627 | +0.25(+0.43%) |
Dec 09, 2022 | 58.85 | 59.02 | 58.62 | 58.62 | 170,169 | -0.28(-0.47%) |
Dec 08, 2022 | 58.64 | 58.97 | 58.55 | 58.90 | 93,746 | +0.21(+0.36%) |
Dec 07, 2022 | 58.61 | 59.21 | 58.51 | 58.69 | 89,758 | +0.09(+0.15%) |
Dec 06, 2022 | 58.93 | 59.04 | 58.38 | 58.60 | 93,435 | -0.24(-0.41%) |
Dec 05, 2022 | 59.15 | 59.19 | 58.78 | 58.85 | 105,379 | -0.88(-1.48%) |
Dec 02, 2022 | 59.04 | 59.82 | 59.04 | 59.73 | 140,578 | +0.27(+0.45%) |
Dec 01, 2022 | 59.47 | 59.60 | 59.21 | 59.46 | 182,025 | +0.32(+0.54%) |
Nov 30, 2022 | 58.35 | 59.17 | 57.92 | 59.14 | 33,544 | +1.07(+1.84%) |
Nov 29, 2022 | 58.16 | 58.34 | 57.94 | 58.08 | 43,922 | -0.28(-0.48%) |
Nov 28, 2022 | 58.46 | 58.81 | 58.32 | 58.35 | 83,684 | -0.17(-0.30%) |
Nov 25, 2022 | 58.47 | 58.62 | 58.41 | 58.53 | 30,559 | +0.01(+0.02%) |
Nov 23, 2022 | 58.18 | 58.58 | 58.18 | 58.52 | 122,971 | +0.42(+0.73%) |
Nov 22, 2022 | 57.83 | 58.14 | 57.81 | 58.10 | 111,578 | +0.53(+0.92%) |
Nov 21, 2022 | 57.11 | 57.68 | 57.11 | 57.57 | 4,246,517 | +0.40(+0.71%) |
Nov 18, 2022 | 57.14 | 57.23 | 56.93 | 57.16 | 37,683 | +0.37(+0.64%) |
Nov 17, 2022 | 56.19 | 56.86 | 56.19 | 56.80 | 78,800 | +0.13(+0.24%) |
Nov 16, 2022 | 56.47 | 56.90 | 56.46 | 56.66 | 390,907 | +0.33(+0.58%) |
Nov 15, 2022 | 56.74 | 56.80 | 56.00 | 56.34 | 122,573 | +0.22(+0.39%) |
Nov 14, 2022 | 56.38 | 56.76 | 56.11 | 56.12 | 123,662 | -0.29(-0.51%) |
Nov 11, 2022 | 56.24 | 56.43 | 55.65 | 56.40 | 773,826 | +0.18(+0.32%) |
Nov 10, 2022 | 56.05 | 56.22 | 55.51 | 56.22 | 59,749 | +1.58(+2.89%) |
Nov 09, 2022 | 54.99 | 55.29 | 54.58 | 54.64 | 108,939 | -0.48(-0.87%) |
Nov 08, 2022 | 54.99 | 55.45 | 54.77 | 55.12 | 49,503 | +0.29(+0.53%) |
Nov 07, 2022 | 54.65 | 54.98 | 54.58 | 54.84 | 82,850 | +0.34(+0.62%) |
Nov 04, 2022 | 54.24 | 54.74 | 53.94 | 54.50 | 65,137 | +1.11(+2.08%) |
Nov 03, 2022 | 53.19 | 53.58 | 53.09 | 53.39 | 44,129 | -0.34(-0.64%) |
Nov 02, 2022 | 54.52 | 53.61 | 53.73 | 49,413 | -0.88(-1.62%) |