Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 56.50 | 57.58 | 56.26 | 57.50 | 780,270 | +1.23(+2.19%) |
Jan 30, 2023 | 55.81 | 56.73 | 55.35 | 56.27 | 720,526 | +0.07(+0.12%) |
Jan 27, 2023 | 55.57 | 56.72 | 55.05 | 56.20 | 596,503 | +0.36(+0.64%) |
Jan 26, 2023 | 55.36 | 55.94 | 54.99 | 55.84 | 539,127 | +1.19(+2.18%) |
Jan 25, 2023 | 54.33 | 54.75 | 53.58 | 54.65 | 418,895 | +0.00(+0.00%) |
Jan 24, 2023 | 54.52 | 55.66 | 53.72 | 54.65 | 525,515 | +0.06(+0.11%) |
Jan 23, 2023 | 53.64 | 54.84 | 53.38 | 54.59 | 651,345 | +1.17(+2.19%) |
Jan 20, 2023 | 54.97 | 55.56 | 53.37 | 53.42 | 1,543,021 | -1.00(-1.84%) |
Jan 19, 2023 | 55.32 | 56.03 | 53.94 | 54.42 | 1,408,956 | -0.93(-1.68%) |
Jan 18, 2023 | 54.30 | 55.40 | 53.23 | 55.35 | 1,119,886 | +1.28(+2.37%) |
Jan 17, 2023 | 52.97 | 54.58 | 52.20 | 54.07 | 1,220,043 | +0.99(+1.87%) |
Jan 13, 2023 | 51.02 | 53.23 | 50.87 | 53.08 | 1,319,711 | +1.77(+3.45%) |
Jan 12, 2023 | 50.25 | 52.16 | 49.87 | 51.31 | 1,011,295 | +1.27(+2.54%) |
Jan 11, 2023 | 48.28 | 50.07 | 47.76 | 50.04 | 1,214,806 | +1.77(+3.67%) |
Jan 10, 2023 | 48.18 | 48.97 | 47.65 | 48.27 | 718,979 | +0.51(+1.07%) |
Jan 09, 2023 | 49.12 | 49.63 | 47.46 | 47.76 | 1,123,315 | -0.72(-1.49%) |
Jan 06, 2023 | 49.31 | 49.83 | 48.16 | 48.48 | 816,072 | -0.46(-0.94%) |
Jan 05, 2023 | 50.85 | 50.97 | 48.89 | 48.94 | 799,619 | -2.08(-4.08%) |
Jan 04, 2023 | 51.36 | 52.18 | 50.30 | 51.02 | 767,816 | +0.35(+0.69%) |
Jan 03, 2023 | 51.45 | 52.20 | 49.95 | 50.67 | 849,708 | -0.29(-0.57%) |
Dec 30, 2022 | 50.11 | 51.02 | 49.76 | 50.96 | 888,869 | +0.34(+0.67%) |
Dec 29, 2022 | 49.26 | 50.90 | 48.60 | 50.62 | 814,536 | +1.86(+3.81%) |
Dec 28, 2022 | 49.10 | 49.46 | 47.77 | 48.76 | 1,296,029 | -0.34(-0.69%) |
Dec 27, 2022 | 50.67 | 51.08 | 48.92 | 49.10 | 988,309 | -1.53(-3.02%) |
Dec 23, 2022 | 51.05 | 51.20 | 50.06 | 50.63 | 767,183 | -0.76(-1.48%) |
Dec 22, 2022 | 52.22 | 52.22 | 50.74 | 51.39 | 569,786 | -0.98(-1.87%) |
Dec 21, 2022 | 52.98 | 52.98 | 51.72 | 52.37 | 662,052 | +0.01(+0.02%) |
Dec 20, 2022 | 52.12 | 53.23 | 51.93 | 52.36 | 569,441 | -0.03(-0.06%) |
Dec 19, 2022 | 53.00 | 53.00 | 51.53 | 52.39 | 917,738 | -0.61(-1.15%) |
Dec 16, 2022 | 52.01 | 53.37 | 51.59 | 53.00 | 1,581,381 | +0.28(+0.53%) |
Dec 15, 2022 | 53.66 | 53.96 | 52.36 | 52.72 | 664,888 | -1.68(-3.09%) |
Dec 14, 2022 | 54.50 | 55.31 | 53.93 | 54.40 | 526,353 | -0.14(-0.26%) |
Dec 13, 2022 | 56.71 | 57.20 | 53.50 | 54.54 | 926,661 | -0.38(-0.69%) |
Dec 12, 2022 | 54.34 | 55.41 | 53.75 | 54.92 | 967,888 | +1.61(+3.02%) |
Dec 09, 2022 | 53.71 | 54.09 | 52.58 | 53.31 | 1,114,485 | -0.20(-0.37%) |
Dec 08, 2022 | 55.16 | 55.40 | 53.34 | 53.51 | 1,815,170 | -0.82(-1.51%) |
Dec 07, 2022 | 55.74 | 56.16 | 52.91 | 54.33 | 2,303,417 | -1.15(-2.07%) |
Dec 06, 2022 | 56.15 | 57.33 | 54.84 | 55.48 | 5,953,769 | -0.53(-0.95%) |
Dec 05, 2022 | 57.49 | 57.93 | 54.56 | 56.01 | 4,083,084 | -5.26(-8.58%) |
Dec 02, 2022 | 60.98 | 62.16 | 60.88 | 61.27 | 484,486 | +0.02(+0.03%) |
Dec 01, 2022 | 62.61 | 63.09 | 60.27 | 61.25 | 640,328 | -0.83(-1.34%) |
Nov 30, 2022 | 61.37 | 62.80 | 60.51 | 62.08 | 774,569 | +1.43(+2.36%) |
Nov 29, 2022 | 60.85 | 61.95 | 60.25 | 60.65 | 632,273 | -0.24(-0.39%) |
Nov 28, 2022 | 58.41 | 60.92 | 58.41 | 60.89 | 1,033,737 | +2.44(+4.17%) |
Nov 25, 2022 | 58.67 | 58.75 | 57.58 | 58.45 | 322,359 | -0.31(-0.53%) |
Nov 23, 2022 | 57.68 | 59.29 | 57.01 | 58.76 | 694,055 | +0.84(+1.45%) |
Nov 22, 2022 | 57.62 | 58.26 | 56.26 | 57.92 | 744,479 | +0.54(+0.94%) |
Nov 21, 2022 | 57.26 | 59.09 | 56.80 | 57.38 | 884,588 | -0.32(-0.55%) |
Nov 18, 2022 | 56.47 | 58.21 | 56.23 | 57.70 | 950,894 | +2.59(+4.70%) |
Nov 17, 2022 | 54.79 | 55.88 | 54.00 | 55.11 | 842,692 | -0.71(-1.27%) |
Nov 16, 2022 | 58.50 | 58.52 | 55.63 | 55.82 | 904,107 | -3.23(-5.47%) |
Nov 15, 2022 | 59.00 | 60.90 | 58.91 | 59.05 | 1,080,135 | +1.80(+3.14%) |
Nov 14, 2022 | 56.24 | 58.36 | 55.09 | 57.25 | 1,554,946 | +0.78(+1.38%) |
Nov 11, 2022 | 59.73 | 60.68 | 55.87 | 56.47 | 1,336,342 | -3.22(-5.39%) |
Nov 10, 2022 | 59.76 | 60.62 | 58.31 | 59.69 | 965,712 | +3.84(+6.88%) |
Nov 09, 2022 | 56.36 | 58.56 | 55.76 | 55.85 | 898,298 | -1.20(-2.10%) |
Nov 08, 2022 | 56.63 | 59.01 | 55.36 | 57.05 | 1,694,635 | +0.77(+1.37%) |
Nov 07, 2022 | 60.89 | 61.28 | 54.18 | 56.28 | 2,781,938 | -4.32(-7.13%) |
Nov 04, 2022 | 61.19 | 61.67 | 59.03 | 60.60 | 1,493,272 | +0.55(+0.92%) |
Nov 03, 2022 | 64.09 | 70.11 | 59.94 | 60.05 | 3,108,834 | -8.84(-12.83%) |
Nov 02, 2022 | 72.50 | 72.50 | 68.14 | 68.89 | 1,305,112 | -3.83(-5.27%) |