Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 68.05 | 69.15 | 68.05 | 69.15 | 2,279 | +1.91(+2.84%) |
Jan 30, 2023 | 67.65 | 67.65 | 67.19 | 67.24 | 1,455 | +0.59(+0.89%) |
Jan 27, 2023 | 66.53 | 66.67 | 66.49 | 66.65 | 1,722 | +0.98(+1.48%) |
Jan 26, 2023 | 65.73 | 66.04 | 65.28 | 65.67 | 716 | +2.00(+3.14%) |
Jan 25, 2023 | 63.23 | 63.83 | 63.17 | 63.67 | 1,122 | +0.73(+1.17%) |
Jan 24, 2023 | 62.49 | 62.94 | 62.49 | 62.94 | 313 | +0.56(+0.91%) |
Jan 23, 2023 | 62.14 | 62.38 | 62.14 | 62.38 | 861 | -0.03(-0.05%) |
Jan 20, 2023 | 62.57 | 62.58 | 62.41 | 62.41 | 600 | +0.03(+0.05%) |
Jan 19, 2023 | 62.54 | 62.54 | 62.38 | 62.38 | 181 | -0.49(-0.78%) |
Jan 18, 2023 | 62.85 | 62.87 | 62.63 | 62.87 | 1,152 | -0.87(-1.36%) |
Jan 17, 2023 | 63.00 | 63.77 | 63.00 | 63.73 | 1,566 | +1.30(+2.08%) |
Jan 13, 2023 | 61.75 | 62.50 | 61.75 | 62.44 | 475 | +0.41(+0.65%) |
Jan 12, 2023 | 61.79 | 62.21 | 61.79 | 62.03 | 650 | -0.12(-0.19%) |
Jan 11, 2023 | 63.01 | 63.01 | 62.13 | 62.15 | 371 | +0.16(+0.26%) |
Jan 10, 2023 | 61.48 | 62.66 | 61.45 | 61.99 | 714 | +1.46(+2.40%) |
Jan 09, 2023 | 60.60 | 60.68 | 60.53 | 60.53 | 1,427 | +0.65(+1.09%) |
Jan 06, 2023 | 60.66 | 60.78 | 59.86 | 59.88 | 1,921 | -1.23(-2.01%) |
Jan 05, 2023 | 61.41 | 61.57 | 61.11 | 61.11 | 1,603 | -0.67(-1.09%) |
Jan 04, 2023 | 62.11 | 62.11 | 61.65 | 61.79 | 2,069 | -0.57(-0.92%) |
Jan 03, 2023 | 62.62 | 62.68 | 62.07 | 62.36 | 1,847 | -0.97(-1.53%) |
Dec 30, 2022 | 63.51 | 63.51 | 63.33 | 63.33 | 852 | -0.93(-1.45%) |
Dec 29, 2022 | 64.11 | 64.27 | 64.11 | 64.26 | 3,736 | +0.63(+0.99%) |
Dec 28, 2022 | 63.95 | 63.96 | 63.63 | 63.63 | 7,135 | -0.18(-0.28%) |
Dec 27, 2022 | 65.04 | 65.04 | 63.78 | 63.81 | 2,859 | -2.54(-3.82%) |
Dec 23, 2022 | 66.35 | 66.35 | 66.35 | 66.35 | 171 | +0.19(+0.29%) |
Dec 22, 2022 | 65.73 | 66.16 | 65.73 | 66.16 | 3,440 | +0.55(+0.84%) |
Dec 21, 2022 | 65.24 | 65.62 | 65.24 | 65.60 | 2,576 | +0.42(+0.65%) |
Dec 20, 2022 | 64.90 | 65.37 | 64.80 | 65.18 | 16,218 | +1.52(+2.39%) |
Dec 19, 2022 | 63.73 | 63.88 | 63.47 | 63.66 | 1,365 | +0.37(+0.58%) |
Dec 16, 2022 | 63.37 | 63.37 | 63.26 | 63.29 | 1,046 | +0.51(+0.81%) |
Dec 15, 2022 | 64.74 | 64.77 | 62.75 | 62.78 | 2,686 | -1.15(-1.79%) |
Dec 14, 2022 | 62.72 | 64.04 | 62.72 | 63.93 | 4,205 | +1.74(+2.80%) |
Dec 13, 2022 | 62.19 | 62.19 | 62.19 | 62.19 | 241 | +1.04(+1.70%) |
Dec 12, 2022 | 61.16 | 61.16 | 61.07 | 61.14 | 747 | -0.64(-1.03%) |
Dec 09, 2022 | 61.78 | 61.78 | 61.78 | 61.78 | 100 | -0.31(-0.50%) |
Dec 08, 2022 | 62.26 | 62.42 | 62.09 | 62.09 | 1,141 | +0.68(+1.11%) |
Dec 07, 2022 | 61.41 | 61.41 | 61.41 | 61.41 | 159 | +0.29(+0.47%) |
Dec 06, 2022 | 61.90 | 61.90 | 61.12 | 61.12 | 471 | -0.54(-0.88%) |
Dec 05, 2022 | 62.00 | 62.00 | 61.66 | 61.66 | 344 | +0.27(+0.43%) |
Dec 02, 2022 | 61.52 | 61.91 | 61.40 | 61.40 | 1,165 | -0.45(-0.74%) |
Dec 01, 2022 | 61.85 | 61.85 | 61.85 | 61.85 | 158 | -0.15(-0.23%) |
Nov 30, 2022 | 61.87 | 62.00 | 61.87 | 62.00 | 8,027 | +0.58(+0.94%) |
Nov 29, 2022 | 60.94 | 61.64 | 60.87 | 61.42 | 3,323 | +0.26(+0.43%) |
Nov 28, 2022 | 60.14 | 61.30 | 60.14 | 61.16 | 29,348 | +0.36(+0.59%) |
Nov 25, 2022 | 60.80 | 60.80 | 60.80 | 60.80 | 136 | -0.79(-1.28%) |
Nov 23, 2022 | 61.54 | 61.59 | 61.54 | 61.59 | 313 | -0.51(-0.82%) |
Nov 22, 2022 | 62.10 | 62.10 | 62.10 | 62.10 | 111 | -0.46(-0.74%) |
Nov 21, 2022 | 62.37 | 62.57 | 62.23 | 62.57 | 1,488 | -0.55(-0.88%) |
Nov 18, 2022 | 62.97 | 63.67 | 62.97 | 63.12 | 1,844 | +1.16(+1.86%) |
Nov 17, 2022 | 62.10 | 62.60 | 61.96 | 61.96 | 580 | -1.73(-2.71%) |
Nov 16, 2022 | 64.09 | 64.30 | 63.69 | 63.69 | 1,463 | -0.11(-0.17%) |
Nov 15, 2022 | 62.74 | 63.80 | 62.74 | 63.80 | 5,471 | +1.59(+2.56%) |
Nov 14, 2022 | 62.26 | 62.63 | 62.09 | 62.21 | 6,860 | +0.54(+0.87%) |
Nov 11, 2022 | 62.43 | 62.43 | 61.67 | 61.67 | 1,116 | +0.66(+1.08%) |
Nov 10, 2022 | 60.12 | 61.02 | 60.07 | 61.02 | 69,977 | +0.39(+0.64%) |
Nov 09, 2022 | 60.34 | 61.04 | 60.19 | 60.63 | 3,268 | +0.88(+1.47%) |
Nov 08, 2022 | 59.44 | 59.75 | 59.44 | 59.75 | 4,071 | +1.06(+1.81%) |
Nov 07, 2022 | 58.67 | 58.69 | 58.67 | 58.69 | 240 | +0.03(+0.05%) |
Nov 04, 2022 | 58.89 | 59.13 | 58.66 | 58.66 | 2,038 | +0.76(+1.31%) |
Nov 03, 2022 | 57.24 | 57.90 | 57.24 | 57.90 | 842 | -0.09(-0.15%) |
Nov 02, 2022 | 57.62 | 58.18 | 57.12 | 57.99 | 6,405 | +0.24(+0.42%) |