Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 51.60 | 53.32 | 51.60 | 52.64 | 850,585 | +0.92(+1.78%) |
Jan 30, 2023 | 51.35 | 53.44 | 51.20 | 51.72 | 1,426,033 | +0.62(+1.21%) |
Jan 27, 2023 | 56.35 | 56.43 | 50.73 | 51.10 | 3,048,593 | -5.40(-9.56%) |
Jan 26, 2023 | 61.27 | 63.90 | 55.56 | 56.50 | 1,763,538 | -1.45(-2.50%) |
Jan 25, 2023 | 57.20 | 58.55 | 55.80 | 57.95 | 902,994 | -0.31(-0.53%) |
Jan 24, 2023 | 58.03 | 59.20 | 55.70 | 58.26 | 595,978 | -0.07(-0.12%) |
Jan 23, 2023 | 57.79 | 59.07 | 57.07 | 58.33 | 725,919 | +1.34(+2.35%) |
Jan 20, 2023 | 57.90 | 57.90 | 55.10 | 56.99 | 1,339,647 | -0.37(-0.65%) |
Jan 19, 2023 | 59.20 | 59.55 | 57.31 | 57.36 | 752,699 | -2.19(-3.68%) |
Jan 18, 2023 | 63.23 | 63.36 | 59.52 | 59.55 | 922,915 | -2.66(-4.28%) |
Jan 17, 2023 | 64.01 | 64.85 | 61.90 | 62.21 | 601,738 | -2.07(-3.22%) |
Jan 13, 2023 | 63.16 | 65.03 | 63.16 | 64.28 | 602,840 | +0.15(+0.23%) |
Jan 12, 2023 | 61.47 | 65.36 | 60.88 | 64.13 | 2,044,409 | +4.28(+7.15%) |
Jan 11, 2023 | 69.75 | 69.75 | 56.40 | 59.85 | 3,601,725 | -9.43(-13.61%) |
Jan 10, 2023 | 68.94 | 70.00 | 68.41 | 69.28 | 226,974 | -0.05(-0.07%) |
Jan 09, 2023 | 69.81 | 71.59 | 69.22 | 69.33 | 354,547 | -0.12(-0.17%) |
Jan 06, 2023 | 65.67 | 69.78 | 64.73 | 69.45 | 410,077 | +4.61(+7.11%) |
Jan 05, 2023 | 66.00 | 66.36 | 64.63 | 64.84 | 334,049 | -1.86(-2.79%) |
Jan 04, 2023 | 69.34 | 69.96 | 66.41 | 66.70 | 312,303 | -1.55(-2.27%) |
Jan 03, 2023 | 69.48 | 69.88 | 67.12 | 68.25 | 384,151 | -0.18(-0.26%) |
Dec 30, 2022 | 67.83 | 68.61 | 67.30 | 68.43 | 264,537 | -0.23(-0.33%) |
Dec 29, 2022 | 67.26 | 69.18 | 67.08 | 68.66 | 252,731 | +2.48(+3.75%) |
Dec 28, 2022 | 66.99 | 68.21 | 65.83 | 66.18 | 314,140 | -0.89(-1.33%) |
Dec 27, 2022 | 67.79 | 68.01 | 66.69 | 67.07 | 234,611 | -0.40(-0.59%) |
Dec 23, 2022 | 67.10 | 67.96 | 66.05 | 67.47 | 196,119 | -0.14(-0.21%) |
Dec 22, 2022 | 68.41 | 68.81 | 66.84 | 67.61 | 322,891 | -0.87(-1.27%) |
Dec 21, 2022 | 69.06 | 69.22 | 67.96 | 68.48 | 347,742 | +0.03(+0.04%) |
Dec 20, 2022 | 67.51 | 68.71 | 66.51 | 68.45 | 389,221 | +0.78(+1.15%) |
Dec 19, 2022 | 69.95 | 69.95 | 67.24 | 67.67 | 427,856 | -2.34(-3.34%) |
Dec 16, 2022 | 70.29 | 71.94 | 69.16 | 70.01 | 1,024,381 | -1.26(-1.77%) |
Dec 15, 2022 | 73.41 | 73.75 | 70.91 | 71.27 | 380,722 | -3.32(-4.45%) |
Dec 14, 2022 | 74.65 | 76.25 | 74.15 | 74.59 | 452,306 | +0.25(+0.34%) |
Dec 13, 2022 | 75.59 | 77.44 | 73.69 | 74.34 | 561,843 | -0.08(-0.11%) |
Dec 12, 2022 | 72.74 | 74.57 | 72.13 | 74.42 | 496,027 | +1.74(+2.39%) |
Dec 09, 2022 | 73.33 | 73.59 | 71.76 | 72.68 | 428,356 | -0.88(-1.20%) |
Dec 08, 2022 | 70.69 | 74.13 | 70.07 | 73.56 | 465,123 | +3.75(+5.37%) |
Dec 07, 2022 | 69.49 | 70.22 | 68.65 | 69.81 | 284,559 | -0.44(-0.63%) |
Dec 06, 2022 | 72.13 | 72.28 | 69.37 | 70.25 | 409,499 | -1.92(-2.66%) |
Dec 05, 2022 | 73.00 | 73.46 | 70.68 | 72.17 | 505,060 | -0.16(-0.22%) |
Dec 02, 2022 | 69.37 | 72.48 | 69.05 | 72.33 | 430,847 | +2.06(+2.93%) |
Dec 01, 2022 | 70.90 | 71.50 | 67.41 | 70.27 | 571,065 | -1.03(-1.44%) |
Nov 30, 2022 | 67.00 | 71.36 | 66.33 | 71.30 | 622,853 | +4.47(+6.69%) |
Nov 29, 2022 | 66.11 | 66.86 | 64.69 | 66.83 | 372,006 | +0.76(+1.15%) |
Nov 28, 2022 | 67.56 | 68.37 | 65.68 | 66.07 | 853,426 | -2.33(-3.41%) |
Nov 25, 2022 | 67.99 | 69.69 | 67.27 | 68.40 | 130,425 | -0.09(-0.13%) |
Nov 23, 2022 | 67.62 | 69.50 | 67.60 | 68.49 | 285,478 | +1.11(+1.65%) |
Nov 22, 2022 | 67.99 | 67.99 | 65.34 | 67.38 | 367,520 | -0.06(-0.09%) |
Nov 21, 2022 | 69.45 | 69.45 | 66.28 | 67.44 | 416,269 | -2.38(-3.41%) |
Nov 18, 2022 | 68.08 | 70.63 | 67.80 | 69.82 | 746,057 | +4.31(+6.58%) |
Nov 17, 2022 | 65.60 | 66.05 | 64.24 | 65.51 | 331,672 | -1.00(-1.50%) |
Nov 16, 2022 | 66.83 | 67.56 | 65.33 | 66.51 | 380,261 | -0.56(-0.83%) |
Nov 15, 2022 | 67.49 | 68.57 | 66.36 | 67.07 | 414,046 | +0.46(+0.69%) |
Nov 14, 2022 | 66.12 | 68.13 | 66.01 | 66.61 | 387,509 | -0.02(-0.03%) |
Nov 11, 2022 | 67.24 | 69.91 | 66.30 | 66.63 | 625,626 | -0.53(-0.79%) |
Nov 10, 2022 | 69.44 | 69.87 | 65.66 | 67.16 | 887,996 | +3.04(+4.74%) |
Nov 09, 2022 | 66.62 | 67.41 | 61.50 | 64.12 | 960,350 | -2.98(-4.44%) |
Nov 08, 2022 | 67.78 | 68.98 | 65.87 | 67.10 | 416,525 | +0.26(+0.39%) |
Nov 07, 2022 | 68.65 | 69.61 | 66.25 | 66.84 | 534,121 | -1.58(-2.31%) |
Nov 04, 2022 | 71.55 | 72.06 | 67.75 | 68.42 | 602,391 | -2.55(-3.59%) |
Nov 03, 2022 | 69.34 | 72.08 | 68.55 | 70.97 | 477,138 | +1.01(+1.44%) |
Nov 02, 2022 | 73.30 | 69.54 | 69.96 | 620,902 | -3.59(-4.88%) |