Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 63.22 | 64.46 | 63.22 | 64.46 | 33,839 | +1.29(+2.04%) |
Jan 30, 2023 | 63.64 | 64.02 | 63.17 | 63.17 | 36,184 | -1.01(-1.58%) |
Jan 27, 2023 | 63.13 | 64.56 | 63.13 | 64.18 | 45,181 | +0.99(+1.57%) |
Jan 26, 2023 | 63.16 | 63.31 | 62.50 | 63.19 | 135,479 | +0.84(+1.35%) |
Jan 25, 2023 | 61.19 | 62.34 | 60.91 | 62.34 | 35,873 | +0.37(+0.59%) |
Jan 24, 2023 | 61.83 | 62.14 | 60.74 | 61.98 | 87,469 | -0.01(-0.02%) |
Jan 23, 2023 | 60.99 | 62.14 | 60.90 | 61.99 | 82,204 | +1.12(+1.84%) |
Jan 20, 2023 | 59.78 | 60.89 | 59.56 | 60.87 | 38,339 | +1.48(+2.49%) |
Jan 19, 2023 | 59.98 | 59.98 | 59.13 | 59.39 | 53,317 | -0.91(-1.51%) |
Jan 18, 2023 | 61.60 | 61.79 | 60.29 | 60.30 | 157,012 | -0.86(-1.41%) |
Jan 17, 2023 | 61.19 | 61.51 | 60.95 | 61.17 | 70,513 | +0.08(+0.13%) |
Jan 13, 2023 | 59.97 | 61.11 | 59.97 | 61.09 | 36,858 | +0.39(+0.64%) |
Jan 12, 2023 | 60.82 | 60.82 | 59.84 | 60.70 | 49,064 | +0.30(+0.49%) |
Jan 11, 2023 | 59.57 | 60.40 | 59.57 | 60.40 | 55,691 | +1.14(+1.92%) |
Jan 10, 2023 | 58.53 | 59.28 | 58.33 | 59.26 | 37,887 | +0.72(+1.24%) |
Jan 09, 2023 | 58.75 | 59.35 | 58.54 | 58.54 | 45,998 | +0.16(+0.27%) |
Jan 06, 2023 | 57.23 | 58.58 | 56.90 | 58.38 | 192,813 | +1.37(+2.40%) |
Jan 05, 2023 | 56.90 | 57.30 | 56.59 | 57.01 | 47,436 | -0.34(-0.59%) |
Jan 04, 2023 | 56.84 | 57.53 | 56.56 | 57.35 | 52,044 | +1.09(+1.94%) |
Jan 03, 2023 | 56.82 | 56.98 | 55.73 | 56.26 | 102,326 | -0.19(-0.33%) |
Dec 30, 2022 | 56.05 | 56.45 | 55.84 | 56.45 | 115,109 | -0.04(-0.07%) |
Dec 29, 2022 | 55.84 | 56.69 | 55.84 | 56.49 | 312,064 | +1.30(+2.35%) |
Dec 28, 2022 | 55.80 | 56.11 | 55.13 | 55.19 | 80,204 | -0.64(-1.15%) |
Dec 27, 2022 | 56.27 | 56.40 | 55.79 | 55.83 | 145,263 | -0.68(-1.21%) |
Dec 23, 2022 | 55.97 | 56.59 | 55.75 | 56.52 | 125,495 | +0.37(+0.65%) |
Dec 22, 2022 | 56.61 | 56.61 | 55.36 | 56.15 | 188,569 | -1.18(-2.06%) |
Dec 21, 2022 | 56.94 | 57.55 | 56.92 | 57.33 | 72,858 | +0.88(+1.56%) |
Dec 20, 2022 | 56.46 | 57.05 | 56.28 | 56.45 | 150,080 | -0.33(-0.58%) |
Dec 19, 2022 | 57.83 | 57.83 | 56.60 | 56.78 | 58,258 | -0.95(-1.65%) |
Dec 16, 2022 | 58.10 | 58.47 | 57.46 | 57.73 | 38,722 | -0.88(-1.50%) |
Dec 15, 2022 | 59.10 | 59.10 | 58.32 | 58.61 | 36,999 | -1.44(-2.39%) |
Dec 14, 2022 | 60.17 | 60.82 | 59.54 | 60.05 | 67,319 | -0.31(-0.52%) |
Dec 13, 2022 | 62.29 | 62.29 | 59.88 | 60.36 | 46,586 | +0.07(+0.12%) |
Dec 12, 2022 | 59.84 | 60.30 | 59.51 | 60.29 | 32,487 | +0.44(+0.73%) |
Dec 09, 2022 | 59.81 | 60.37 | 59.77 | 59.85 | 40,485 | -0.32(-0.53%) |
Dec 08, 2022 | 59.77 | 60.38 | 59.53 | 60.17 | 21,116 | +0.53(+0.90%) |
Dec 07, 2022 | 59.59 | 60.16 | 59.53 | 59.63 | 31,578 | -0.35(-0.58%) |
Dec 06, 2022 | 60.87 | 61.02 | 59.49 | 59.98 | 32,597 | -1.00(-1.64%) |
Dec 05, 2022 | 61.92 | 61.92 | 60.83 | 60.98 | 23,159 | -1.56(-2.49%) |
Dec 02, 2022 | 61.66 | 62.69 | 61.61 | 62.54 | 26,938 | +0.00(+0.00%) |
Dec 01, 2022 | 62.59 | 62.82 | 62.13 | 62.53 | 38,686 | -0.06(-0.09%) |
Nov 30, 2022 | 60.69 | 62.59 | 60.39 | 62.59 | 101,760 | +1.94(+3.20%) |
Nov 29, 2022 | 60.86 | 60.86 | 60.41 | 60.65 | 75,685 | -0.09(-0.15%) |
Nov 28, 2022 | 60.88 | 61.42 | 60.64 | 60.74 | 37,989 | -0.55(-0.90%) |
Nov 25, 2022 | 61.25 | 61.43 | 61.08 | 61.30 | 32,608 | -0.05(-0.08%) |
Nov 23, 2022 | 60.78 | 61.38 | 60.77 | 61.35 | 39,368 | +0.74(+1.22%) |
Nov 22, 2022 | 60.17 | 60.66 | 59.83 | 60.60 | 47,539 | +0.63(+1.06%) |
Nov 21, 2022 | 60.38 | 60.54 | 59.70 | 59.97 | 160,793 | -0.46(-0.77%) |
Nov 18, 2022 | 60.99 | 61.00 | 59.96 | 60.44 | 37,333 | +0.12(+0.20%) |
Nov 17, 2022 | 60.06 | 60.48 | 59.73 | 60.32 | 106,521 | -0.68(-1.12%) |
Nov 16, 2022 | 61.10 | 61.36 | 60.87 | 61.00 | 26,838 | -0.85(-1.38%) |
Nov 15, 2022 | 62.17 | 62.56 | 61.33 | 61.85 | 67,614 | +1.08(+1.77%) |
Nov 14, 2022 | 61.20 | 61.65 | 60.71 | 60.77 | 45,441 | -0.86(-1.40%) |
Nov 11, 2022 | 60.25 | 61.85 | 60.15 | 61.63 | 26,314 | +1.56(+2.60%) |
Nov 10, 2022 | 58.58 | 60.14 | 58.54 | 60.07 | 58,363 | +3.74(+6.64%) |
Nov 09, 2022 | 57.49 | 57.77 | 56.27 | 56.33 | 145,389 | -1.81(-3.11%) |
Nov 08, 2022 | 58.29 | 58.86 | 57.39 | 58.14 | 162,611 | +0.02(+0.03%) |
Nov 07, 2022 | 58.43 | 58.52 | 57.58 | 58.12 | 167,198 | -0.11(-0.19%) |
Nov 04, 2022 | 58.92 | 59.23 | 57.29 | 58.23 | 31,008 | +0.37(+0.63%) |
Nov 03, 2022 | 57.70 | 58.38 | 57.44 | 57.86 | 217,961 | -0.27(-0.46%) |
Nov 02, 2022 | 60.04 | 60.27 | 58.13 | 58.13 | 110,906 | -2.18(-3.61%) |