Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 54.82 | 56.62 | 54.48 | 55.06 | 50,921 | -0.93(-1.66%) |
Jan 30, 2023 | 55.70 | 56.13 | 55.06 | 55.99 | 147,882 | +0.63(+1.14%) |
Jan 27, 2023 | 56.12 | 56.27 | 55.07 | 55.36 | 31,883 | +0.50(+0.91%) |
Jan 26, 2023 | 54.69 | 55.57 | 54.69 | 54.86 | 101,895 | +0.71(+1.32%) |
Jan 25, 2023 | 53.97 | 55.39 | 53.56 | 54.15 | 77,554 | -0.44(-0.80%) |
Jan 24, 2023 | 56.18 | 57.11 | 54.24 | 54.58 | 220,903 | -2.40(-4.21%) |
Jan 23, 2023 | 57.20 | 57.29 | 56.17 | 56.98 | 113,810 | +0.83(+1.48%) |
Jan 20, 2023 | 55.06 | 56.21 | 54.65 | 56.15 | 175,590 | +2.74(+5.14%) |
Jan 19, 2023 | 53.22 | 54.32 | 53.06 | 53.41 | 168,982 | +0.94(+1.79%) |
Jan 18, 2023 | 52.58 | 54.76 | 52.19 | 52.47 | 223,096 | -4.01(-7.11%) |
Jan 17, 2023 | 57.08 | 57.13 | 55.56 | 56.48 | 76,358 | +1.03(+1.85%) |
Jan 13, 2023 | 54.93 | 55.81 | 53.90 | 55.46 | 117,293 | +1.57(+2.91%) |
Jan 12, 2023 | 56.94 | 58.86 | 53.79 | 53.89 | 112,663 | -3.36(-5.87%) |
Jan 11, 2023 | 58.21 | 58.85 | 57.23 | 57.25 | 122,792 | -2.83(-4.71%) |
Jan 10, 2023 | 59.16 | 60.69 | 58.71 | 60.08 | 73,341 | +2.79(+4.87%) |
Jan 09, 2023 | 59.35 | 59.65 | 56.90 | 57.29 | 110,908 | -0.79(-1.37%) |
Jan 06, 2023 | 61.68 | 62.37 | 57.88 | 58.08 | 185,337 | -3.52(-5.72%) |
Jan 05, 2023 | 63.87 | 63.90 | 61.47 | 61.60 | 147,787 | -0.61(-0.98%) |
Jan 04, 2023 | 61.53 | 63.41 | 61.05 | 62.21 | 163,653 | -2.81(-4.32%) |
Jan 03, 2023 | 63.16 | 66.12 | 63.02 | 65.02 | 371,660 | -3.68(-5.36%) |
Dec 30, 2022 | 67.93 | 69.08 | 66.82 | 68.70 | 162,095 | +2.27(+3.42%) |
Dec 29, 2022 | 68.40 | 68.40 | 65.69 | 66.43 | 185,162 | -2.32(-3.37%) |
Dec 28, 2022 | 66.65 | 69.06 | 66.20 | 68.75 | 85,552 | +1.25(+1.85%) |
Dec 27, 2022 | 66.78 | 67.68 | 65.65 | 67.50 | 157,452 | +3.87(+6.08%) |
Dec 23, 2022 | 62.95 | 63.83 | 62.45 | 63.63 | 75,503 | +2.85(+4.69%) |
Dec 22, 2022 | 60.87 | 61.33 | 60.20 | 60.78 | 105,794 | -0.13(-0.21%) |
Dec 21, 2022 | 60.05 | 62.08 | 59.69 | 60.90 | 122,745 | -0.28(-0.46%) |
Dec 20, 2022 | 61.47 | 61.75 | 60.62 | 61.19 | 123,622 | +3.18(+5.48%) |
Dec 19, 2022 | 57.50 | 58.64 | 57.42 | 58.01 | 98,262 | +2.76(+5.00%) |
Dec 16, 2022 | 56.11 | 56.63 | 54.41 | 55.24 | 124,239 | +1.73(+3.24%) |
Dec 15, 2022 | 53.44 | 53.75 | 52.33 | 53.51 | 260,266 | -0.56(-1.04%) |
Dec 14, 2022 | 54.84 | 56.33 | 54.01 | 54.07 | 320,489 | -0.76(-1.39%) |
Dec 13, 2022 | 52.70 | 55.15 | 52.65 | 54.84 | 247,312 | -1.58(-2.80%) |
Dec 12, 2022 | 54.59 | 56.99 | 54.20 | 56.42 | 208,343 | -0.28(-0.50%) |
Dec 09, 2022 | 54.59 | 56.97 | 54.46 | 56.70 | 110,047 | +3.89(+7.37%) |
Dec 08, 2022 | 53.46 | 53.72 | 52.57 | 52.81 | 89,558 | +0.39(+0.75%) |
Dec 07, 2022 | 54.04 | 54.44 | 52.08 | 52.42 | 394,048 | -3.79(-6.74%) |
Dec 06, 2022 | 56.86 | 57.50 | 55.64 | 56.21 | 287,736 | -2.25(-3.84%) |
Dec 05, 2022 | 58.10 | 59.60 | 57.93 | 58.45 | 377,420 | +2.21(+3.92%) |
Dec 02, 2022 | 59.14 | 60.27 | 56.25 | 56.25 | 376,042 | -2.14(-3.67%) |
Dec 01, 2022 | 62.74 | 63.30 | 58.30 | 58.39 | 251,211 | -6.17(-9.56%) |
Nov 30, 2022 | 66.49 | 66.93 | 64.37 | 64.56 | 89,089 | -1.20(-1.82%) |
Nov 29, 2022 | 65.46 | 65.83 | 64.28 | 65.76 | 42,138 | +2.26(+3.55%) |
Nov 28, 2022 | 63.06 | 64.56 | 62.46 | 63.51 | 76,667 | -0.63(-0.98%) |
Nov 25, 2022 | 64.60 | 64.94 | 64.10 | 64.14 | 31,910 | +0.57(+0.89%) |
Nov 23, 2022 | 65.46 | 65.75 | 63.57 | 63.57 | 196,674 | -3.38(-5.04%) |
Nov 22, 2022 | 68.58 | 68.92 | 66.48 | 66.95 | 190,536 | -2.71(-3.89%) |
Nov 21, 2022 | 68.41 | 70.25 | 68.28 | 69.66 | 165,722 | -0.96(-1.36%) |
Nov 18, 2022 | 68.67 | 70.84 | 68.11 | 70.61 | 86,763 | +1.45(+2.09%) |
Nov 17, 2022 | 69.62 | 70.32 | 68.41 | 69.17 | 251,637 | +1.99(+2.96%) |
Nov 16, 2022 | 69.93 | 70.58 | 67.18 | 67.18 | 376,997 | -4.62(-6.43%) |
Nov 15, 2022 | 74.04 | 74.24 | 71.56 | 71.80 | 136,579 | -3.62(-4.81%) |
Nov 14, 2022 | 74.83 | 76.44 | 74.73 | 75.42 | 74,191 | +0.81(+1.09%) |
Nov 11, 2022 | 75.20 | 75.94 | 73.92 | 74.61 | 150,497 | +0.44(+0.60%) |
Nov 10, 2022 | 78.57 | 78.57 | 73.72 | 74.17 | 450,795 | -9.40(-11.25%) |
Nov 09, 2022 | 85.50 | 85.80 | 82.40 | 83.57 | 158,768 | -0.71(-0.84%) |
Nov 08, 2022 | 85.58 | 85.70 | 82.63 | 84.28 | 153,468 | -2.81(-3.22%) |
Nov 07, 2022 | 83.14 | 87.09 | 82.79 | 87.09 | 171,634 | +2.68(+3.18%) |
Nov 04, 2022 | 82.40 | 84.40 | 80.94 | 84.40 | 138,987 | +3.88(+4.82%) |
Nov 03, 2022 | 82.19 | 82.24 | 79.37 | 80.52 | 199,262 | +1.51(+1.91%) |
Nov 02, 2022 | 77.52 | 79.96 | 75.98 | 79.01 | 259,730 | +0.79(+1.01%) |