Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 72.26 | 75.20 | 72.03 | 75.15 | 70,782,752 | +2.70(+3.73%) |
Jan 30, 2023 | 74.23 | 74.64 | 72.40 | 72.45 | 48,049,632 | -2.95(-3.91%) |
Jan 27, 2023 | 73.70 | 76.74 | 73.49 | 75.40 | 58,118,640 | +0.24(+0.32%) |
Jan 26, 2023 | 76.50 | 77.08 | 74.28 | 75.16 | 49,386,104 | +0.25(+0.33%) |
Jan 25, 2023 | 72.90 | 75.12 | 72.09 | 74.91 | 49,822,196 | +0.21(+0.28%) |
Jan 24, 2023 | 73.75 | 75.64 | 73.42 | 74.70 | 60,547,992 | -1.83(-2.39%) |
Jan 23, 2023 | 72.22 | 76.59 | 71.54 | 76.53 | 84,145,776 | +6.46(+9.22%) |
Jan 20, 2023 | 68.01 | 70.13 | 67.45 | 70.07 | 47,864,100 | +2.36(+3.49%) |
Jan 19, 2023 | 68.97 | 69.25 | 67.27 | 67.71 | 47,127,540 | -2.82(-4.00%) |
Jan 18, 2023 | 71.87 | 72.78 | 70.50 | 70.53 | 39,487,856 | -1.06(-1.48%) |
Jan 17, 2023 | 70.87 | 72.66 | 70.65 | 71.59 | 42,551,664 | +0.59(+0.83%) |
Jan 13, 2023 | 69.84 | 71.10 | 69.23 | 71.00 | 45,757,384 | +0.20(+0.28%) |
Jan 12, 2023 | 70.07 | 71.65 | 67.18 | 70.80 | 70,032,720 | +1.74(+2.52%) |
Jan 11, 2023 | 68.39 | 69.13 | 67.22 | 69.06 | 44,395,408 | +1.01(+1.48%) |
Jan 10, 2023 | 66.67 | 68.15 | 66.67 | 68.05 | 41,111,068 | +0.81(+1.20%) |
Jan 09, 2023 | 66.22 | 69.32 | 65.67 | 67.24 | 69,680,184 | +3.28(+5.13%) |
Jan 06, 2023 | 63.15 | 64.30 | 60.05 | 63.96 | 70,161,456 | +1.63(+2.62%) |
Jan 05, 2023 | 64.15 | 64.35 | 62.30 | 62.33 | 46,114,764 | -2.33(-3.60%) |
Jan 04, 2023 | 65.00 | 65.79 | 63.31 | 64.66 | 47,406,544 | +0.64(+1.00%) |
Jan 03, 2023 | 66.00 | 66.88 | 63.59 | 64.02 | 46,818,660 | -0.77(-1.19%) |
Dec 30, 2022 | 63.77 | 64.82 | 63.14 | 64.79 | 37,127,192 | -0.03(-0.05%) |
Dec 29, 2022 | 63.63 | 65.18 | 63.06 | 64.82 | 41,401,908 | +2.25(+3.60%) |
Dec 28, 2022 | 62.54 | 63.54 | 61.96 | 62.57 | 39,506,716 | -0.70(-1.11%) |
Dec 27, 2022 | 63.87 | 64.28 | 62.97 | 63.27 | 36,064,908 | -1.25(-1.94%) |
Dec 23, 2022 | 63.11 | 64.66 | 62.72 | 64.52 | 45,923,064 | +0.66(+1.03%) |
Dec 22, 2022 | 66.08 | 66.31 | 62.26 | 63.86 | 73,876,960 | -3.80(-5.62%) |
Dec 21, 2022 | 65.43 | 67.84 | 65.21 | 67.66 | 44,115,972 | +2.61(+4.01%) |
Dec 20, 2022 | 63.76 | 66.06 | 63.52 | 65.05 | 52,364,036 | +0.48(+0.74%) |
Dec 19, 2022 | 65.12 | 65.59 | 63.71 | 64.57 | 46,212,212 | -0.84(-1.28%) |
Dec 16, 2022 | 66.25 | 67.19 | 64.80 | 65.41 | 62,453,172 | -1.12(-1.68%) |
Dec 15, 2022 | 67.60 | 68.21 | 66.12 | 66.53 | 58,527,204 | -2.40(-3.48%) |
Dec 14, 2022 | 70.93 | 72.00 | 68.32 | 68.93 | 67,230,832 | -2.72(-3.80%) |
Dec 13, 2022 | 74.87 | 75.21 | 70.66 | 71.65 | 72,389,616 | +0.98(+1.39%) |
Dec 12, 2022 | 68.54 | 70.67 | 67.53 | 70.67 | 60,918,152 | +2.08(+3.03%) |
Dec 09, 2022 | 69.49 | 70.67 | 68.52 | 68.59 | 59,068,216 | -1.88(-2.67%) |
Dec 08, 2022 | 70.14 | 71.22 | 69.00 | 70.47 | 56,765,512 | +0.33(+0.47%) |
Dec 07, 2022 | 69.53 | 71.37 | 69.28 | 70.14 | 59,272,136 | -0.13(-0.19%) |
Dec 06, 2022 | 73.08 | 73.39 | 69.40 | 70.27 | 64,878,328 | -3.35(-4.55%) |
Dec 05, 2022 | 74.54 | 75.17 | 72.82 | 73.62 | 46,972,824 | -1.36(-1.81%) |
Dec 02, 2022 | 75.05 | 76.28 | 73.65 | 74.98 | 64,377,380 | -2.50(-3.23%) |
Dec 01, 2022 | 78.31 | 79.23 | 76.44 | 77.48 | 59,775,856 | -0.15(-0.19%) |
Nov 30, 2022 | 73.38 | 77.70 | 72.81 | 77.63 | 88,391,736 | +4.24(+5.78%) |
Nov 29, 2022 | 73.62 | 74.49 | 72.78 | 73.39 | 51,811,596 | +0.20(+0.27%) |
Nov 28, 2022 | 73.81 | 75.47 | 72.57 | 73.19 | 45,383,744 | -1.95(-2.60%) |
Nov 25, 2022 | 75.67 | 76.04 | 74.75 | 75.14 | 26,018,972 | -1.26(-1.65%) |
Nov 23, 2022 | 75.49 | 78.22 | 75.30 | 76.40 | 81,623,656 | +1.15(+1.53%) |
Nov 22, 2022 | 72.72 | 75.33 | 72.11 | 75.25 | 55,377,696 | +2.79(+3.85%) |
Nov 21, 2022 | 72.21 | 72.98 | 71.57 | 72.46 | 51,538,352 | -1.11(-1.51%) |
Nov 18, 2022 | 75.07 | 75.35 | 72.18 | 73.57 | 73,223,280 | -0.33(-0.45%) |
Nov 17, 2022 | 70.56 | 74.38 | 70.16 | 73.90 | 82,205,376 | +1.20(+1.65%) |
Nov 16, 2022 | 73.65 | 74.83 | 71.92 | 72.70 | 79,818,704 | -3.67(-4.81%) |
Nov 15, 2022 | 77.26 | 79.16 | 75.39 | 76.37 | 108,848,032 | +2.84(+3.86%) |
Nov 14, 2022 | 75.22 | 75.25 | 72.67 | 73.53 | 108,803,032 | +1.16(+1.60%) |
Nov 11, 2022 | 69.58 | 73.32 | 68.29 | 72.37 | 111,710,400 | +3.90(+5.70%) |
Nov 10, 2022 | 64.30 | 68.80 | 63.62 | 68.47 | 107,907,168 | +8.55(+14.27%) |
Nov 09, 2022 | 62.28 | 63.05 | 59.80 | 59.92 | 62,874,720 | -3.93(-6.16%) |
Nov 08, 2022 | 64.09 | 64.96 | 62.37 | 63.85 | 75,876,384 | +0.77(+1.22%) |
Nov 07, 2022 | 62.93 | 63.53 | 61.40 | 63.08 | 62,669,392 | +0.89(+1.43%) |
Nov 04, 2022 | 62.50 | 63.00 | 60.53 | 62.19 | 84,791,376 | +2.08(+3.46%) |
Nov 03, 2022 | 58.11 | 62.28 | 58.03 | 60.11 | 95,246,640 | +1.48(+2.52%) |
Nov 02, 2022 | 63.00 | 63.93 | 58.57 | 58.63 | 142,608,656 | -1.03(-1.73%) |