Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 57.41 | 58.36 | 56.31 | 57.05 | 1,137,900 | -0.52(-0.90%) |
Jan 30, 2023 | 58.40 | 59.24 | 57.01 | 57.57 | 935,306 | -1.10(-1.87%) |
Jan 27, 2023 | 63.06 | 64.29 | 58.26 | 58.67 | 1,690,434 | -4.50(-7.12%) |
Jan 26, 2023 | 64.65 | 64.98 | 62.33 | 63.17 | 1,389,433 | -0.62(-0.97%) |
Jan 25, 2023 | 60.96 | 64.00 | 60.27 | 63.79 | 456,102 | +1.78(+2.87%) |
Jan 24, 2023 | 62.23 | 63.36 | 61.49 | 62.01 | 355,887 | -0.48(-0.77%) |
Jan 23, 2023 | 62.24 | 62.90 | 61.26 | 62.49 | 682,112 | +0.10(+0.16%) |
Jan 20, 2023 | 62.16 | 62.93 | 60.50 | 62.39 | 786,652 | +0.74(+1.20%) |
Jan 19, 2023 | 64.57 | 64.87 | 61.65 | 61.65 | 811,522 | -3.64(-5.58%) |
Jan 18, 2023 | 69.02 | 69.70 | 64.67 | 65.29 | 527,602 | -2.83(-4.15%) |
Jan 17, 2023 | 66.78 | 68.27 | 64.03 | 68.12 | 689,554 | +1.07(+1.60%) |
Jan 13, 2023 | 65.06 | 68.31 | 65.02 | 67.05 | 676,118 | +1.18(+1.79%) |
Jan 12, 2023 | 66.78 | 66.84 | 64.93 | 65.87 | 704,422 | -0.80(-1.20%) |
Jan 11, 2023 | 67.56 | 70.26 | 65.45 | 66.67 | 939,470 | -0.89(-1.32%) |
Jan 10, 2023 | 70.76 | 71.37 | 67.13 | 67.56 | 1,858,404 | +3.56(+5.56%) |
Jan 09, 2023 | 68.73 | 68.73 | 62.80 | 64.00 | 856,963 | -3.17(-4.72%) |
Jan 06, 2023 | 63.88 | 67.23 | 63.17 | 67.17 | 898,158 | +3.75(+5.91%) |
Jan 05, 2023 | 62.86 | 63.61 | 61.03 | 63.42 | 687,680 | +0.35(+0.55%) |
Jan 04, 2023 | 61.55 | 63.99 | 60.80 | 63.07 | 588,887 | +2.33(+3.84%) |
Jan 03, 2023 | 64.22 | 64.67 | 59.95 | 60.74 | 688,104 | -2.82(-4.44%) |
Dec 30, 2022 | 62.69 | 63.81 | 61.65 | 63.56 | 286,788 | +0.28(+0.44%) |
Dec 29, 2022 | 62.12 | 63.77 | 61.13 | 63.28 | 475,415 | +2.05(+3.35%) |
Dec 28, 2022 | 62.54 | 63.78 | 61.20 | 61.23 | 419,924 | -1.51(-2.41%) |
Dec 27, 2022 | 66.54 | 66.54 | 62.35 | 62.74 | 693,145 | -4.00(-5.99%) |
Dec 23, 2022 | 68.28 | 69.87 | 66.14 | 66.74 | 236,237 | -1.82(-2.65%) |
Dec 22, 2022 | 67.70 | 69.55 | 67.42 | 68.56 | 490,772 | +0.16(+0.23%) |
Dec 21, 2022 | 68.90 | 69.63 | 67.72 | 68.40 | 599,310 | +0.00(+0.00%) |
Dec 20, 2022 | 65.91 | 69.77 | 65.91 | 68.40 | 1,115,177 | +1.77(+2.66%) |
Dec 19, 2022 | 66.03 | 67.55 | 65.57 | 66.63 | 694,542 | +0.48(+0.73%) |
Dec 16, 2022 | 64.94 | 66.61 | 64.41 | 66.15 | 793,019 | +0.33(+0.50%) |
Dec 15, 2022 | 67.99 | 68.73 | 65.62 | 65.82 | 667,436 | -3.37(-4.87%) |
Dec 14, 2022 | 70.14 | 71.73 | 68.85 | 69.19 | 741,770 | -1.15(-1.63%) |
Dec 13, 2022 | 72.84 | 73.10 | 69.81 | 70.34 | 752,202 | +0.68(+0.98%) |
Dec 12, 2022 | 68.98 | 70.22 | 68.20 | 69.66 | 588,761 | +1.25(+1.83%) |
Dec 09, 2022 | 69.72 | 69.84 | 68.30 | 68.41 | 627,538 | -1.58(-2.26%) |
Dec 08, 2022 | 69.73 | 70.99 | 68.51 | 69.99 | 426,018 | +0.49(+0.71%) |
Dec 07, 2022 | 69.74 | 71.22 | 68.84 | 69.50 | 329,944 | -0.24(-0.34%) |
Dec 06, 2022 | 70.92 | 72.29 | 68.90 | 69.74 | 283,683 | -1.37(-1.93%) |
Dec 05, 2022 | 71.57 | 71.61 | 69.73 | 71.11 | 403,446 | -1.28(-1.77%) |
Dec 02, 2022 | 74.45 | 75.96 | 71.83 | 72.39 | 482,742 | -3.15(-4.17%) |
Dec 01, 2022 | 73.83 | 76.54 | 73.17 | 75.54 | 650,219 | +1.96(+2.66%) |
Nov 30, 2022 | 72.49 | 74.87 | 71.65 | 73.58 | 774,393 | +1.27(+1.76%) |
Nov 29, 2022 | 72.82 | 73.68 | 72.12 | 72.31 | 386,547 | -1.52(-2.06%) |
Nov 28, 2022 | 74.89 | 76.02 | 73.79 | 73.83 | 287,758 | -1.17(-1.56%) |
Nov 25, 2022 | 75.03 | 75.38 | 74.50 | 75.00 | 181,555 | -0.75(-0.99%) |
Nov 23, 2022 | 76.32 | 77.43 | 75.27 | 75.75 | 528,968 | -0.57(-0.75%) |
Nov 22, 2022 | 77.66 | 77.66 | 75.27 | 76.32 | 404,131 | -1.37(-1.76%) |
Nov 21, 2022 | 77.55 | 78.35 | 77.01 | 77.69 | 440,546 | -0.24(-0.31%) |
Nov 18, 2022 | 80.69 | 80.69 | 75.16 | 77.93 | 592,266 | -1.12(-1.42%) |
Nov 17, 2022 | 80.85 | 81.23 | 79.00 | 79.05 | 718,344 | -3.64(-4.40%) |
Nov 16, 2022 | 83.14 | 83.84 | 81.39 | 82.69 | 762,272 | -0.93(-1.11%) |
Nov 15, 2022 | 81.40 | 83.67 | 79.12 | 83.62 | 862,892 | +4.19(+5.28%) |
Nov 14, 2022 | 77.96 | 80.26 | 76.67 | 79.43 | 602,594 | +1.23(+1.57%) |
Nov 11, 2022 | 77.03 | 79.76 | 76.95 | 78.20 | 637,400 | +1.35(+1.76%) |
Nov 10, 2022 | 72.80 | 77.12 | 72.06 | 76.85 | 615,907 | +7.38(+10.62%) |
Nov 09, 2022 | 68.38 | 71.11 | 67.78 | 69.47 | 399,401 | +0.88(+1.28%) |
Nov 08, 2022 | 69.37 | 70.70 | 67.15 | 68.59 | 363,695 | -0.46(-0.67%) |
Nov 07, 2022 | 67.78 | 69.75 | 67.53 | 69.05 | 645,036 | +0.89(+1.31%) |
Nov 04, 2022 | 71.08 | 71.09 | 64.72 | 68.16 | 1,046,070 | -1.45(-2.08%) |
Nov 03, 2022 | 74.51 | 74.66 | 68.51 | 69.61 | 1,407,802 | -3.92(-5.33%) |
Nov 02, 2022 | 74.89 | 73.53 | 982,044 | -1.73(-2.30%) |