Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 68.08 | 70.58 | 66.87 | 70.55 | 459,237 | +2.12(+3.10%) |
Jan 30, 2023 | 70.95 | 70.95 | 68.33 | 68.43 | 742,925 | -3.47(-4.83%) |
Jan 27, 2023 | 69.28 | 72.72 | 69.20 | 71.90 | 763,327 | +1.98(+2.83%) |
Jan 26, 2023 | 70.34 | 70.96 | 68.11 | 69.92 | 325,002 | +0.50(+0.72%) |
Jan 25, 2023 | 67.88 | 69.50 | 66.59 | 69.42 | 477,910 | +0.54(+0.78%) |
Jan 24, 2023 | 71.82 | 72.15 | 68.40 | 68.88 | 486,929 | -3.72(-5.12%) |
Jan 23, 2023 | 71.52 | 73.64 | 70.60 | 72.60 | 596,976 | +1.97(+2.79%) |
Jan 20, 2023 | 70.39 | 71.00 | 69.33 | 70.63 | 466,588 | +1.10(+1.58%) |
Jan 19, 2023 | 70.10 | 70.36 | 65.71 | 69.53 | 1,245,741 | -1.18(-1.67%) |
Jan 18, 2023 | 74.73 | 76.25 | 70.52 | 70.71 | 980,366 | -3.22(-4.36%) |
Jan 17, 2023 | 72.15 | 74.41 | 71.37 | 73.93 | 609,482 | +1.43(+1.97%) |
Jan 13, 2023 | 69.86 | 73.61 | 69.86 | 72.50 | 734,982 | +2.20(+3.13%) |
Jan 12, 2023 | 68.60 | 70.75 | 68.21 | 70.30 | 694,659 | +1.70(+2.48%) |
Jan 11, 2023 | 67.08 | 68.98 | 66.48 | 68.60 | 602,333 | +1.63(+2.43%) |
Jan 10, 2023 | 65.48 | 68.36 | 65.48 | 66.97 | 1,534,012 | +1.53(+2.34%) |
Jan 09, 2023 | 56.99 | 67.31 | 56.88 | 65.44 | 2,246,705 | +5.40(+8.99%) |
Jan 06, 2023 | 58.50 | 60.28 | 57.04 | 60.04 | 1,146,991 | +1.89(+3.25%) |
Jan 05, 2023 | 54.46 | 59.30 | 54.19 | 58.15 | 2,201,950 | +3.06(+5.55%) |
Jan 04, 2023 | 52.23 | 56.37 | 52.23 | 55.09 | 1,324,264 | +3.84(+7.49%) |
Jan 03, 2023 | 49.83 | 51.92 | 49.25 | 51.25 | 1,149,425 | +2.71(+5.58%) |
Dec 30, 2022 | 48.17 | 48.90 | 47.17 | 48.54 | 851,894 | +0.63(+1.31%) |
Dec 29, 2022 | 47.37 | 48.67 | 47.00 | 47.91 | 897,481 | +1.09(+2.33%) |
Dec 28, 2022 | 47.71 | 49.25 | 46.35 | 46.82 | 984,577 | -1.16(-2.42%) |
Dec 27, 2022 | 48.21 | 48.44 | 46.38 | 47.98 | 605,670 | -0.41(-0.85%) |
Dec 23, 2022 | 49.89 | 50.10 | 48.11 | 48.39 | 406,922 | -1.68(-3.36%) |
Dec 22, 2022 | 49.55 | 50.67 | 48.24 | 50.07 | 662,596 | +0.09(+0.18%) |
Dec 21, 2022 | 49.19 | 51.64 | 49.19 | 49.98 | 760,488 | +0.91(+1.85%) |
Dec 20, 2022 | 48.81 | 50.38 | 48.07 | 49.07 | 912,775 | -0.04(-0.08%) |
Dec 19, 2022 | 53.13 | 53.13 | 48.90 | 49.11 | 2,008,649 | -5.13(-9.46%) |
Dec 16, 2022 | 55.48 | 56.80 | 53.70 | 54.24 | 1,004,242 | -2.26(-4.00%) |
Dec 15, 2022 | 57.25 | 57.65 | 54.85 | 56.50 | 964,172 | -2.06(-3.52%) |
Dec 14, 2022 | 61.16 | 61.94 | 57.62 | 58.56 | 877,166 | -3.33(-5.38%) |
Dec 13, 2022 | 63.26 | 64.62 | 60.91 | 61.89 | 543,450 | +2.32(+3.89%) |
Dec 12, 2022 | 59.93 | 61.12 | 59.20 | 59.57 | 364,771 | -0.40(-0.67%) |
Dec 09, 2022 | 62.25 | 63.18 | 59.80 | 59.97 | 533,015 | -2.63(-4.20%) |
Dec 08, 2022 | 61.12 | 63.78 | 61.00 | 62.60 | 451,161 | +1.45(+2.37%) |
Dec 07, 2022 | 60.33 | 62.29 | 59.85 | 61.15 | 470,950 | +0.88(+1.46%) |
Dec 06, 2022 | 62.17 | 62.31 | 58.81 | 60.27 | 491,249 | -2.06(-3.30%) |
Dec 05, 2022 | 62.46 | 64.45 | 61.72 | 62.33 | 621,738 | -0.99(-1.56%) |
Dec 02, 2022 | 58.00 | 63.69 | 57.60 | 63.32 | 973,941 | +4.19(+7.09%) |
Dec 01, 2022 | 57.17 | 60.55 | 56.70 | 59.13 | 714,980 | +2.02(+3.54%) |
Nov 30, 2022 | 55.96 | 57.57 | 54.71 | 57.11 | 1,074,799 | +1.81(+3.27%) |
Nov 29, 2022 | 59.02 | 60.20 | 54.46 | 55.30 | 1,488,275 | -3.63(-6.16%) |
Nov 28, 2022 | 59.63 | 60.21 | 58.23 | 58.93 | 347,391 | -0.93(-1.55%) |
Nov 25, 2022 | 61.60 | 61.60 | 59.66 | 59.86 | 154,838 | -1.18(-1.93%) |
Nov 23, 2022 | 60.50 | 61.73 | 59.69 | 61.04 | 354,528 | +0.82(+1.36%) |
Nov 22, 2022 | 60.01 | 60.46 | 58.13 | 60.22 | 410,880 | +0.45(+0.75%) |
Nov 21, 2022 | 59.37 | 60.64 | 58.88 | 59.77 | 543,176 | -0.49(-0.81%) |
Nov 18, 2022 | 62.45 | 62.45 | 59.83 | 60.26 | 626,339 | -0.22(-0.36%) |
Nov 17, 2022 | 62.00 | 62.42 | 59.57 | 60.48 | 487,653 | -3.28(-5.14%) |
Nov 16, 2022 | 65.65 | 65.72 | 63.19 | 63.76 | 478,681 | -2.54(-3.83%) |
Nov 15, 2022 | 66.47 | 67.64 | 65.30 | 66.30 | 401,485 | +1.72(+2.66%) |
Nov 14, 2022 | 65.14 | 65.80 | 63.31 | 64.58 | 425,869 | -1.61(-2.43%) |
Nov 11, 2022 | 64.44 | 67.71 | 63.92 | 66.19 | 624,380 | +3.06(+4.85%) |
Nov 10, 2022 | 62.27 | 63.44 | 61.27 | 63.13 | 629,031 | +5.13(+8.84%) |
Nov 09, 2022 | 59.45 | 59.87 | 57.55 | 58.00 | 440,494 | -2.16(-3.59%) |
Nov 08, 2022 | 59.50 | 61.64 | 58.07 | 60.16 | 366,412 | +1.18(+2.00%) |
Nov 07, 2022 | 62.35 | 62.35 | 58.73 | 58.98 | 682,123 | -1.87(-3.07%) |
Nov 04, 2022 | 61.41 | 62.65 | 60.00 | 60.85 | 683,665 | +1.01(+1.69%) |
Nov 03, 2022 | 62.68 | 62.97 | 58.02 | 59.84 | 2,339,114 | -10.78(-15.26%) |
Nov 02, 2022 | 73.05 | 70.54 | 70.62 | 673,544 | -3.13(-4.24%) |