Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 73.31 | 75.98 | 72.41 | 75.00 | 850,991 | +1.69(+2.31%) |
Jan 30, 2023 | 71.35 | 74.16 | 71.07 | 73.31 | 931,682 | +3.04(+4.33%) |
Jan 27, 2023 | 71.29 | 72.93 | 69.18 | 70.27 | 722,728 | -1.23(-1.72%) |
Jan 26, 2023 | 74.36 | 75.58 | 70.88 | 71.50 | 565,410 | -2.48(-3.35%) |
Jan 25, 2023 | 70.89 | 74.10 | 70.59 | 73.98 | 790,818 | +3.17(+4.48%) |
Jan 24, 2023 | 69.00 | 70.81 | 68.33 | 70.81 | 698,835 | +1.06(+1.52%) |
Jan 23, 2023 | 71.03 | 73.40 | 69.50 | 69.75 | 1,000,802 | -1.08(-1.52%) |
Jan 20, 2023 | 69.46 | 71.24 | 68.28 | 70.83 | 970,335 | +2.78(+4.09%) |
Jan 19, 2023 | 69.78 | 73.04 | 67.24 | 68.05 | 987,970 | -1.98(-2.83%) |
Jan 18, 2023 | 68.14 | 70.21 | 67.68 | 70.03 | 762,825 | +1.84(+2.70%) |
Jan 17, 2023 | 66.96 | 69.63 | 65.54 | 68.19 | 685,938 | +0.89(+1.32%) |
Jan 13, 2023 | 64.10 | 67.67 | 64.10 | 67.30 | 1,114,237 | +2.40(+3.70%) |
Jan 12, 2023 | 62.08 | 65.00 | 59.82 | 64.90 | 1,345,999 | +2.74(+4.41%) |
Jan 11, 2023 | 62.88 | 62.88 | 61.02 | 62.16 | 1,694,565 | -1.34(-2.11%) |
Jan 10, 2023 | 63.24 | 64.96 | 62.98 | 63.50 | 703,594 | +0.18(+0.28%) |
Jan 09, 2023 | 68.11 | 68.75 | 61.26 | 63.32 | 2,235,139 | -4.67(-6.87%) |
Jan 06, 2023 | 68.74 | 70.50 | 67.81 | 67.99 | 655,162 | -1.05(-1.52%) |
Jan 05, 2023 | 72.00 | 72.85 | 68.66 | 69.04 | 1,208,510 | -4.30(-5.86%) |
Jan 04, 2023 | 73.52 | 74.46 | 72.31 | 73.34 | 724,413 | +0.02(+0.03%) |
Jan 03, 2023 | 77.70 | 77.70 | 72.88 | 73.32 | 1,094,177 | -3.81(-4.94%) |
Dec 30, 2022 | 75.51 | 77.42 | 75.01 | 77.13 | 671,918 | +0.63(+0.82%) |
Dec 29, 2022 | 75.88 | 78.90 | 75.13 | 76.50 | 834,304 | +1.50(+2.00%) |
Dec 28, 2022 | 74.71 | 76.44 | 73.30 | 75.00 | 768,499 | -0.53(-0.70%) |
Dec 27, 2022 | 74.18 | 76.96 | 73.50 | 75.53 | 648,705 | +1.74(+2.36%) |
Dec 23, 2022 | 75.53 | 76.09 | 71.45 | 73.79 | 1,008,099 | -1.34(-1.78%) |
Dec 22, 2022 | 74.33 | 75.49 | 73.50 | 75.13 | 625,527 | +0.79(+1.06%) |
Dec 21, 2022 | 74.80 | 75.92 | 73.38 | 74.34 | 751,848 | -0.31(-0.42%) |
Dec 20, 2022 | 75.18 | 76.83 | 73.41 | 74.65 | 693,431 | -1.16(-1.53%) |
Dec 19, 2022 | 78.62 | 79.10 | 74.79 | 75.81 | 978,423 | -2.59(-3.30%) |
Dec 16, 2022 | 76.35 | 79.67 | 75.61 | 78.40 | 1,175,937 | +0.94(+1.21%) |
Dec 15, 2022 | 79.42 | 80.47 | 76.54 | 77.46 | 795,932 | -2.26(-2.83%) |
Dec 14, 2022 | 79.45 | 81.16 | 77.04 | 79.72 | 802,950 | +0.27(+0.34%) |
Dec 13, 2022 | 80.00 | 82.00 | 78.42 | 79.45 | 850,613 | +0.08(+0.10%) |
Dec 12, 2022 | 75.00 | 79.52 | 73.65 | 79.37 | 1,018,937 | +4.51(+6.02%) |
Dec 09, 2022 | 77.91 | 78.79 | 74.61 | 74.86 | 808,080 | -2.99(-3.84%) |
Dec 08, 2022 | 77.83 | 79.97 | 75.80 | 77.85 | 898,836 | -0.31(-0.40%) |
Dec 07, 2022 | 75.50 | 79.10 | 74.02 | 78.16 | 1,180,102 | +2.90(+3.85%) |
Dec 06, 2022 | 76.37 | 78.18 | 73.58 | 75.26 | 1,079,199 | -2.03(-2.63%) |
Dec 05, 2022 | 76.60 | 80.87 | 75.18 | 77.29 | 2,371,719 | +0.39(+0.51%) |
Dec 02, 2022 | 71.48 | 78.00 | 70.52 | 76.90 | 2,040,801 | +4.93(+6.85%) |
Dec 01, 2022 | 72.13 | 73.76 | 70.43 | 71.97 | 1,034,472 | -0.32(-0.44%) |
Nov 30, 2022 | 71.17 | 74.08 | 69.26 | 72.29 | 1,643,195 | +1.45(+2.05%) |
Nov 29, 2022 | 75.50 | 75.98 | 70.40 | 70.84 | 2,949,280 | -3.90(-5.22%) |
Nov 28, 2022 | 71.04 | 79.68 | 68.12 | 74.74 | 10,728,387 | +17.92(+31.54%) |
Nov 25, 2022 | 56.02 | 57.17 | 55.31 | 56.82 | 331,449 | +0.60(+1.07%) |
Nov 23, 2022 | 57.76 | 58.04 | 55.97 | 56.22 | 771,423 | -1.01(-1.76%) |
Nov 22, 2022 | 57.05 | 59.98 | 56.88 | 57.23 | 1,095,837 | -0.02(-0.03%) |
Nov 21, 2022 | 56.00 | 57.95 | 55.26 | 57.25 | 1,174,139 | +1.08(+1.92%) |
Nov 18, 2022 | 52.24 | 56.82 | 49.60 | 56.17 | 1,202,160 | +2.91(+5.46%) |
Nov 17, 2022 | 50.29 | 54.30 | 49.81 | 53.26 | 1,028,410 | +1.81(+3.52%) |
Nov 16, 2022 | 54.80 | 55.25 | 51.15 | 51.45 | 980,614 | -3.47(-6.32%) |
Nov 15, 2022 | 55.70 | 59.26 | 54.10 | 54.92 | 1,463,391 | +0.08(+0.15%) |
Nov 14, 2022 | 59.10 | 59.53 | 54.60 | 54.84 | 1,494,241 | -4.17(-7.07%) |
Nov 11, 2022 | 59.73 | 60.00 | 54.40 | 59.01 | 1,688,575 | +0.72(+1.24%) |
Nov 10, 2022 | 61.62 | 63.00 | 55.82 | 58.29 | 1,973,033 | -0.73(-1.24%) |
Nov 09, 2022 | 63.61 | 66.15 | 58.58 | 59.02 | 1,452,352 | -4.44(-7.00%) |
Nov 08, 2022 | 56.86 | 66.00 | 56.80 | 63.46 | 1,949,514 | +6.64(+11.69%) |
Nov 07, 2022 | 54.27 | 58.83 | 53.26 | 56.82 | 1,173,444 | -0.27(-0.47%) |
Nov 04, 2022 | 58.06 | 59.71 | 55.54 | 57.09 | 1,852,133 | -3.30(-5.46%) |
Nov 03, 2022 | 50.00 | 60.99 | 49.85 | 60.39 | 4,349,112 | +9.89(+19.58%) |
Nov 02, 2022 | 48.84 | 50.50 | 1,482,378 | +1.63(+3.34%) |