Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 46.75 | 47.00 | 45.30 | 45.75 | 956,615 | -1.05(-2.24%) |
Jan 30, 2023 | 46.55 | 47.55 | 46.25 | 46.80 | 1,163,871 | +1.30(+2.86%) |
Jan 27, 2023 | 46.35 | 46.40 | 44.60 | 45.50 | 1,963,943 | -0.80(-1.73%) |
Jan 26, 2023 | 46.30 | 47.30 | 46.02 | 46.30 | 1,638,139 | -0.58(-1.23%) |
Jan 25, 2023 | 48.25 | 49.80 | 46.73 | 46.88 | 1,209,132 | -0.08(-0.16%) |
Jan 24, 2023 | 48.95 | 49.08 | 46.65 | 46.95 | 937,795 | -1.70(-3.49%) |
Jan 23, 2023 | 49.15 | 49.42 | 48.45 | 48.65 | 1,047,972 | -0.50(-1.02%) |
Jan 20, 2023 | 50.65 | 51.10 | 48.85 | 49.15 | 1,278,211 | -1.75(-3.44%) |
Jan 19, 2023 | 52.00 | 52.60 | 50.20 | 50.90 | 1,312,645 | +0.25(+0.49%) |
Jan 18, 2023 | 48.30 | 51.05 | 48.10 | 50.65 | 1,691,090 | +1.65(+3.37%) |
Jan 17, 2023 | 49.35 | 49.75 | 48.47 | 49.00 | 1,036,428 | +0.40(+0.82%) |
Jan 13, 2023 | 50.00 | 50.10 | 48.05 | 48.60 | 1,658,414 | -1.20(-2.41%) |
Jan 12, 2023 | 51.25 | 52.05 | 49.67 | 49.80 | 1,016,781 | -2.60(-4.96%) |
Jan 11, 2023 | 51.80 | 52.60 | 51.70 | 52.40 | 565,290 | +0.30(+0.58%) |
Jan 10, 2023 | 54.55 | 54.68 | 51.97 | 52.10 | 751,972 | -2.30(-4.23%) |
Jan 09, 2023 | 53.80 | 54.95 | 53.30 | 54.40 | 634,716 | +0.30(+0.55%) |
Jan 06, 2023 | 54.35 | 55.00 | 53.27 | 54.10 | 821,027 | -1.30(-2.35%) |
Jan 05, 2023 | 55.55 | 56.30 | 55.05 | 55.40 | 736,969 | +0.45(+0.82%) |
Jan 04, 2023 | 56.05 | 56.50 | 54.85 | 54.95 | 759,259 | -1.70(-3.00%) |
Jan 03, 2023 | 56.50 | 58.55 | 56.05 | 56.65 | 941,472 | -0.25(-0.44%) |
Dec 30, 2022 | 57.75 | 58.30 | 56.90 | 56.90 | 742,381 | -0.25(-0.44%) |
Dec 29, 2022 | 56.85 | 57.15 | 56.30 | 57.15 | 613,925 | -0.75(-1.30%) |
Dec 28, 2022 | 57.30 | 58.08 | 56.35 | 57.90 | 998,371 | -0.05(-0.09%) |
Dec 27, 2022 | 58.05 | 59.10 | 57.53 | 57.95 | 1,042,935 | +0.05(+0.09%) |
Dec 23, 2022 | 59.55 | 60.05 | 57.52 | 57.90 | 1,024,298 | -1.65(-2.77%) |
Dec 22, 2022 | 56.90 | 62.25 | 56.67 | 59.55 | 2,243,370 | +2.95(+5.21%) |
Dec 21, 2022 | 57.30 | 57.58 | 56.20 | 56.60 | 1,092,705 | -2.10(-3.58%) |
Dec 20, 2022 | 59.35 | 60.35 | 58.02 | 58.70 | 1,622,140 | -0.50(-0.84%) |
Dec 19, 2022 | 60.35 | 60.40 | 58.20 | 59.20 | 1,444,132 | -1.60(-2.63%) |
Dec 16, 2022 | 61.75 | 62.55 | 59.90 | 60.80 | 1,678,183 | +0.35(+0.58%) |
Dec 15, 2022 | 57.95 | 61.75 | 57.55 | 60.45 | 2,009,712 | +3.65(+6.43%) |
Dec 14, 2022 | 58.65 | 59.48 | 56.60 | 56.80 | 1,921,208 | -2.20(-3.73%) |
Dec 13, 2022 | 58.05 | 61.15 | 57.80 | 59.00 | 1,558,095 | -2.55(-4.14%) |
Dec 12, 2022 | 61.75 | 62.15 | 60.87 | 61.55 | 804,279 | -0.40(-0.65%) |
Dec 09, 2022 | 60.80 | 62.05 | 60.30 | 61.95 | 872,131 | +1.40(+2.31%) |
Dec 08, 2022 | 61.60 | 62.32 | 60.10 | 60.55 | 619,376 | -1.20(-1.94%) |
Dec 07, 2022 | 61.30 | 62.27 | 60.75 | 61.75 | 1,200,603 | +0.85(+1.40%) |
Dec 06, 2022 | 58.85 | 61.40 | 58.20 | 60.90 | 1,049,847 | +1.65(+2.78%) |
Dec 05, 2022 | 58.90 | 60.30 | 57.95 | 59.25 | 1,350,685 | +1.15(+1.98%) |
Dec 02, 2022 | 60.55 | 60.55 | 58.00 | 58.10 | 1,228,133 | -1.20(-2.02%) |
Dec 01, 2022 | 60.05 | 61.35 | 59.10 | 59.30 | 1,473,769 | -1.00(-1.66%) |
Nov 30, 2022 | 62.70 | 63.75 | 59.80 | 60.30 | 1,582,358 | -2.40(-3.83%) |
Nov 29, 2022 | 63.25 | 64.00 | 62.35 | 62.70 | 781,220 | -0.85(-1.34%) |
Nov 28, 2022 | 62.60 | 64.10 | 61.78 | 63.55 | 958,563 | +2.25(+3.67%) |
Nov 25, 2022 | 61.70 | 61.75 | 61.00 | 61.30 | 582,473 | +0.25(+0.41%) |
Nov 23, 2022 | 62.40 | 62.73 | 60.90 | 61.05 | 1,008,499 | -1.35(-2.16%) |
Nov 22, 2022 | 64.05 | 64.08 | 62.22 | 62.40 | 812,671 | -2.25(-3.48%) |
Nov 21, 2022 | 66.55 | 66.65 | 64.45 | 64.65 | 883,518 | -1.75(-2.64%) |
Nov 18, 2022 | 66.40 | 67.80 | 66.25 | 66.40 | 839,628 | -0.70(-1.04%) |
Nov 17, 2022 | 69.40 | 69.45 | 66.95 | 67.10 | 855,475 | -0.60(-0.89%) |
Nov 16, 2022 | 68.75 | 69.10 | 67.60 | 67.70 | 1,060,648 | -1.80(-2.59%) |
Nov 15, 2022 | 67.05 | 71.60 | 67.00 | 69.50 | 2,031,537 | +0.80(+1.16%) |
Nov 14, 2022 | 68.85 | 69.00 | 66.90 | 68.70 | 994,125 | -0.05(-0.07%) |
Nov 11, 2022 | 70.15 | 70.65 | 68.60 | 68.75 | 1,037,221 | -0.80(-1.15%) |
Nov 10, 2022 | 69.45 | 70.15 | 68.03 | 69.55 | 1,440,821 | -4.00(-5.44%) |
Nov 09, 2022 | 71.50 | 74.20 | 71.50 | 73.55 | 1,157,383 | +2.15(+3.01%) |
Nov 08, 2022 | 68.80 | 72.15 | 68.75 | 71.40 | 837,983 | +1.85(+2.66%) |
Nov 07, 2022 | 70.00 | 70.45 | 68.75 | 69.55 | 673,728 | -0.65(-0.93%) |
Nov 04, 2022 | 69.55 | 71.75 | 68.20 | 70.20 | 1,310,171 | -0.85(-1.20%) |
Nov 03, 2022 | 73.70 | 74.50 | 70.45 | 71.05 | 1,782,224 | -1.60(-2.20%) |
Nov 02, 2022 | 71.35 | 73.00 | 72.65 | 1,954,729 | +1.90(+2.69%) |