Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 64.71 | 65.07 | 64.63 | 65.06 | 6,773 | +0.89(+1.39%) |
Jan 30, 2023 | 64.31 | 64.46 | 64.16 | 64.17 | 3,620 | -0.08(-0.13%) |
Jan 27, 2023 | 64.16 | 64.34 | 64.16 | 64.25 | 4,162 | +0.10(+0.16%) |
Jan 26, 2023 | 64.30 | 64.30 | 63.87 | 64.15 | 7,930 | -0.20(-0.32%) |
Jan 25, 2023 | 64.00 | 64.41 | 64.00 | 64.35 | 2,382 | +0.53(+0.84%) |
Jan 24, 2023 | 63.44 | 63.96 | 63.17 | 63.81 | 28,862 | +0.54(+0.86%) |
Jan 23, 2023 | 63.05 | 63.49 | 63.05 | 63.27 | 29,725 | -0.22(-0.35%) |
Jan 20, 2023 | 62.95 | 63.49 | 62.94 | 63.49 | 3,094 | +0.43(+0.69%) |
Jan 19, 2023 | 62.96 | 63.09 | 62.90 | 63.06 | 2,888 | +0.23(+0.36%) |
Jan 18, 2023 | 63.45 | 63.45 | 62.77 | 62.83 | 18,358 | -0.16(-0.26%) |
Jan 17, 2023 | 62.83 | 62.99 | 62.81 | 62.99 | 1,952 | +0.22(+0.35%) |
Jan 13, 2023 | 62.50 | 62.77 | 62.50 | 62.77 | 3,655 | +0.54(+0.86%) |
Jan 12, 2023 | 61.43 | 62.24 | 61.40 | 62.24 | 6,606 | +1.33(+2.18%) |
Jan 11, 2023 | 60.81 | 60.91 | 60.69 | 60.91 | 9,659 | +0.34(+0.57%) |
Jan 10, 2023 | 60.52 | 60.59 | 60.32 | 60.57 | 7,346 | -0.17(-0.28%) |
Jan 09, 2023 | 61.00 | 61.13 | 60.73 | 60.74 | 9,048 | +0.06(+0.11%) |
Jan 06, 2023 | 59.59 | 60.69 | 59.52 | 60.67 | 2,847 | +1.22(+2.04%) |
Jan 05, 2023 | 59.53 | 59.73 | 59.35 | 59.46 | 6,344 | -0.92(-1.53%) |
Jan 04, 2023 | 61.13 | 61.13 | 60.38 | 60.38 | 13,170 | -1.15(-1.86%) |
Jan 03, 2023 | 61.88 | 62.08 | 61.49 | 61.53 | 7,672 | +0.04(+0.07%) |
Dec 30, 2022 | 61.44 | 61.55 | 61.21 | 61.49 | 14,995 | +0.10(+0.16%) |
Dec 29, 2022 | 61.17 | 61.52 | 61.11 | 61.39 | 17,184 | +1.29(+2.14%) |
Dec 28, 2022 | 60.91 | 60.92 | 60.06 | 60.11 | 48,821 | -0.71(-1.17%) |
Dec 27, 2022 | 60.77 | 61.05 | 60.67 | 60.82 | 14,503 | +0.33(+0.55%) |
Dec 23, 2022 | 60.33 | 60.62 | 60.31 | 60.49 | 71,802 | -0.01(-0.02%) |
Dec 22, 2022 | 60.54 | 60.54 | 60.10 | 60.50 | 33,484 | +0.30(+0.50%) |
Dec 21, 2022 | 60.34 | 60.56 | 60.20 | 60.20 | 14,106 | -0.44(-0.72%) |
Dec 20, 2022 | 60.61 | 60.98 | 60.61 | 60.63 | 11,406 | +1.21(+2.04%) |
Dec 19, 2022 | 59.68 | 59.79 | 59.42 | 59.42 | 10,634 | -0.06(-0.11%) |
Dec 16, 2022 | 59.14 | 59.61 | 59.14 | 59.49 | 13,853 | +0.26(+0.44%) |
Dec 15, 2022 | 59.89 | 59.89 | 59.01 | 59.23 | 18,324 | -1.06(-1.76%) |
Dec 14, 2022 | 60.63 | 60.73 | 60.21 | 60.29 | 3,005 | -0.20(-0.33%) |
Dec 13, 2022 | 61.10 | 61.10 | 60.36 | 60.49 | 14,931 | +0.88(+1.48%) |
Dec 12, 2022 | 59.62 | 59.62 | 59.36 | 59.61 | 6,946 | -0.11(-0.18%) |
Dec 09, 2022 | 59.82 | 59.93 | 59.72 | 59.72 | 3,664 | +0.02(+0.03%) |
Dec 08, 2022 | 59.49 | 59.70 | 59.49 | 59.70 | 9,687 | +0.28(+0.48%) |
Dec 07, 2022 | 59.38 | 59.53 | 59.24 | 59.42 | 25,758 | +0.51(+0.87%) |
Dec 06, 2022 | 59.17 | 59.22 | 58.69 | 58.91 | 102,780 | -0.11(-0.18%) |
Dec 05, 2022 | 59.56 | 59.56 | 58.92 | 59.02 | 2,174 | -1.42(-2.35%) |
Dec 02, 2022 | 59.83 | 60.44 | 59.83 | 60.44 | 4,854 | -0.31(-0.51%) |
Dec 01, 2022 | 60.71 | 60.74 | 60.41 | 60.74 | 8,546 | +0.31(+0.51%) |
Nov 30, 2022 | 59.76 | 60.58 | 59.51 | 60.44 | 12,439 | +0.44(+0.74%) |
Nov 29, 2022 | 60.04 | 60.27 | 59.95 | 59.99 | 33,915 | -0.33(-0.54%) |
Nov 28, 2022 | 60.55 | 60.74 | 60.32 | 60.32 | 10,969 | -0.44(-0.73%) |
Nov 25, 2022 | 60.64 | 60.81 | 60.64 | 60.76 | 3,177 | +0.67(+1.12%) |
Nov 23, 2022 | 59.49 | 60.21 | 59.49 | 60.09 | 9,186 | +0.75(+1.27%) |
Nov 22, 2022 | 58.97 | 59.35 | 58.97 | 59.34 | 6,069 | +1.18(+2.04%) |
Nov 21, 2022 | 58.37 | 58.37 | 58.09 | 58.15 | 6,602 | -0.32(-0.54%) |
Nov 18, 2022 | 58.63 | 58.71 | 58.41 | 58.47 | 4,216 | +0.13(+0.23%) |
Nov 17, 2022 | 58.10 | 58.34 | 58.06 | 58.34 | 24,117 | -0.02(-0.04%) |
Nov 16, 2022 | 58.41 | 58.44 | 58.13 | 58.36 | 41,043 | +0.02(+0.04%) |
Nov 15, 2022 | 58.50 | 58.51 | 58.29 | 58.34 | 13,521 | +0.39(+0.68%) |
Nov 14, 2022 | 57.72 | 58.06 | 57.72 | 57.94 | 3,553 | -0.97(-1.65%) |
Nov 11, 2022 | 58.45 | 58.91 | 58.45 | 58.91 | 12,986 | +0.68(+1.16%) |
Nov 10, 2022 | 57.33 | 58.27 | 57.33 | 58.24 | 81,222 | +2.68(+4.83%) |
Nov 09, 2022 | 55.77 | 56.09 | 55.47 | 55.56 | 23,574 | -0.64(-1.13%) |
Nov 08, 2022 | 55.66 | 56.30 | 55.58 | 56.19 | 169,286 | +0.97(+1.75%) |
Nov 07, 2022 | 55.32 | 55.43 | 55.09 | 55.22 | 5,869 | -0.01(-0.02%) |
Nov 04, 2022 | 54.66 | 55.24 | 54.65 | 55.24 | 6,543 | +0.98(+1.80%) |
Nov 03, 2022 | 54.05 | 54.36 | 54.05 | 54.26 | 12,867 | -0.10(-0.18%) |
Nov 02, 2022 | 54.96 | 55.50 | 54.36 | 54.36 | 8,657 | -0.08(-0.15%) |