Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 70.79 | 72.04 | 69.60 | 71.40 | 9,277 | +2.01(+2.90%) |
Jan 30, 2023 | 69.29 | 70.07 | 69.29 | 69.39 | 3,245 | +0.72(+1.04%) |
Jan 27, 2023 | 68.91 | 69.05 | 68.05 | 68.67 | 3,803 | -0.67(-0.97%) |
Jan 26, 2023 | 69.68 | 70.07 | 68.71 | 69.35 | 4,612 | +0.34(+0.50%) |
Jan 25, 2023 | 68.52 | 69.00 | 65.53 | 69.00 | 5,489 | +0.48(+0.71%) |
Jan 24, 2023 | 68.15 | 69.10 | 67.18 | 68.52 | 5,934 | -0.63(-0.91%) |
Jan 23, 2023 | 69.48 | 69.69 | 68.96 | 69.15 | 6,334 | -0.29(-0.42%) |
Jan 20, 2023 | 68.48 | 69.46 | 68.48 | 69.44 | 7,050 | +2.29(+3.41%) |
Jan 19, 2023 | 67.09 | 67.64 | 66.71 | 67.15 | 2,573 | -0.73(-1.08%) |
Jan 18, 2023 | 67.82 | 67.89 | 66.82 | 67.88 | 1,313 | +0.52(+0.77%) |
Jan 17, 2023 | 68.62 | 69.48 | 67.36 | 67.36 | 7,195 | -0.92(-1.34%) |
Jan 13, 2023 | 69.48 | 69.48 | 66.64 | 68.28 | 4,458 | -0.81(-1.17%) |
Jan 12, 2023 | 66.76 | 69.21 | 66.76 | 69.09 | 2,482 | +0.48(+0.70%) |
Jan 11, 2023 | 67.28 | 68.61 | 66.09 | 68.61 | 9,921 | +1.28(+1.89%) |
Jan 10, 2023 | 66.68 | 67.33 | 66.68 | 67.33 | 1,900 | +0.84(+1.26%) |
Jan 09, 2023 | 66.20 | 67.07 | 66.18 | 66.49 | 6,207 | -0.43(-0.65%) |
Jan 06, 2023 | 66.65 | 66.93 | 66.65 | 66.93 | 1,309 | +0.24(+0.36%) |
Jan 05, 2023 | 65.23 | 66.68 | 65.23 | 66.68 | 3,948 | +1.42(+2.18%) |
Jan 04, 2023 | 66.03 | 66.19 | 65.24 | 65.26 | 4,073 | +0.41(+0.63%) |
Jan 03, 2023 | 64.86 | 64.86 | 64.86 | 64.86 | 1,236 | -0.10(-0.15%) |
Dec 30, 2022 | 64.75 | 65.91 | 64.75 | 64.95 | 2,132 | -1.04(-1.58%) |
Dec 29, 2022 | 65.72 | 66.00 | 65.72 | 66.00 | 3,759 | +1.24(+1.91%) |
Dec 28, 2022 | 65.23 | 65.35 | 64.75 | 64.76 | 3,680 | -0.21(-0.33%) |
Dec 27, 2022 | 64.27 | 65.72 | 63.88 | 64.97 | 4,482 | +0.65(+1.01%) |
Dec 23, 2022 | 65.42 | 65.42 | 64.33 | 64.33 | 1,607 | -0.17(-0.27%) |
Dec 22, 2022 | 65.76 | 65.76 | 63.87 | 64.50 | 2,981 | -0.78(-1.20%) |
Dec 21, 2022 | 65.91 | 66.30 | 65.28 | 65.28 | 4,235 | +0.32(+0.49%) |
Dec 20, 2022 | 66.30 | 66.30 | 64.96 | 64.96 | 1,800 | +0.15(+0.24%) |
Dec 19, 2022 | 65.44 | 65.44 | 63.33 | 64.81 | 2,156 | +0.50(+0.78%) |
Dec 16, 2022 | 64.91 | 64.91 | 64.31 | 64.31 | 3,364 | -1.05(-1.61%) |
Dec 15, 2022 | 65.11 | 66.19 | 64.75 | 65.36 | 2,510 | -0.13(-0.19%) |
Dec 14, 2022 | 65.72 | 65.72 | 65.35 | 65.49 | 1,856 | +1.30(+2.03%) |
Dec 13, 2022 | 64.81 | 65.72 | 63.68 | 64.18 | 11,454 | +0.48(+0.76%) |
Dec 12, 2022 | 64.46 | 64.63 | 63.21 | 63.70 | 4,118 | -0.80(-1.24%) |
Dec 09, 2022 | 65.54 | 66.20 | 63.57 | 64.50 | 3,785 | -0.83(-1.26%) |
Dec 08, 2022 | 65.98 | 66.68 | 65.33 | 65.33 | 3,936 | -0.39(-0.60%) |
Dec 07, 2022 | 67.40 | 67.40 | 65.43 | 65.72 | 4,732 | -1.30(-1.93%) |
Dec 06, 2022 | 67.08 | 67.08 | 65.78 | 67.01 | 2,463 | +0.34(+0.51%) |
Dec 05, 2022 | 65.31 | 66.68 | 65.31 | 66.67 | 5,622 | +1.00(+1.52%) |
Dec 02, 2022 | 64.12 | 66.20 | 64.12 | 65.68 | 4,583 | +1.28(+1.98%) |
Dec 01, 2022 | 65.23 | 65.52 | 63.96 | 64.40 | 3,179 | -1.22(-1.86%) |
Nov 30, 2022 | 63.13 | 65.65 | 62.43 | 65.62 | 15,214 | +2.41(+3.81%) |
Nov 29, 2022 | 61.84 | 63.21 | 61.80 | 63.21 | 7,579 | +1.37(+2.22%) |
Nov 28, 2022 | 62.18 | 62.33 | 61.74 | 61.84 | 7,737 | -0.92(-1.47%) |
Nov 25, 2022 | 62.90 | 62.90 | 62.49 | 62.76 | 1,246 | +1.02(+1.65%) |
Nov 23, 2022 | 61.64 | 62.23 | 61.09 | 61.75 | 11,528 | +0.16(+0.27%) |
Nov 22, 2022 | 61.75 | 61.80 | 61.09 | 61.58 | 5,029 | +0.31(+0.50%) |
Nov 21, 2022 | 61.46 | 63.53 | 61.09 | 61.27 | 7,891 | -0.19(-0.31%) |
Nov 18, 2022 | 61.09 | 62.89 | 61.09 | 61.46 | 7,393 | +0.58(+0.95%) |
Nov 17, 2022 | 60.65 | 61.50 | 60.65 | 60.88 | 9,851 | +0.13(+0.22%) |
Nov 16, 2022 | 60.65 | 61.50 | 60.65 | 60.75 | 3,815 | +0.16(+0.27%) |
Nov 15, 2022 | 63.04 | 63.04 | 60.49 | 60.59 | 7,682 | -0.36(-0.60%) |
Nov 14, 2022 | 62.36 | 62.84 | 60.95 | 60.95 | 4,379 | -1.49(-2.38%) |
Nov 11, 2022 | 65.12 | 65.54 | 62.40 | 62.44 | 26,242 | -2.68(-4.11%) |
Nov 10, 2022 | 65.73 | 65.73 | 63.43 | 65.12 | 3,806 | +0.33(+0.50%) |
Nov 09, 2022 | 64.29 | 65.73 | 64.29 | 64.79 | 2,533 | +0.19(+0.30%) |
Nov 08, 2022 | 65.13 | 65.13 | 64.60 | 64.60 | 1,142 | -0.89(-1.36%) |
Nov 07, 2022 | 65.51 | 65.73 | 63.81 | 65.49 | 6,879 | -0.53(-0.80%) |
Nov 04, 2022 | 66.45 | 66.45 | 65.22 | 66.02 | 4,845 | -0.20(-0.30%) |
Nov 03, 2022 | 66.69 | 67.60 | 66.22 | 66.22 | 2,695 | +0.00(+0.01%) |
Nov 02, 2022 | 62.42 | 67.69 | 62.42 | 66.21 | 12,669 | +1.71(+2.65%) |