Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 71.06 | 72.48 | 70.27 | 72.44 | 190,980 | +1.82(+2.57%) |
Jan 30, 2023 | 70.64 | 70.87 | 69.58 | 70.62 | 209,543 | +0.10(+0.15%) |
Jan 27, 2023 | 72.03 | 72.37 | 70.15 | 70.52 | 173,158 | -1.65(-2.29%) |
Jan 26, 2023 | 72.54 | 73.00 | 70.91 | 72.17 | 201,330 | +0.87(+1.23%) |
Jan 25, 2023 | 70.69 | 71.86 | 70.68 | 71.30 | 189,614 | -0.06(-0.08%) |
Jan 24, 2023 | 71.32 | 73.23 | 70.48 | 71.35 | 255,452 | +1.58(+2.26%) |
Jan 23, 2023 | 67.87 | 71.48 | 67.87 | 69.78 | 266,942 | +2.44(+3.63%) |
Jan 20, 2023 | 67.04 | 67.45 | 66.06 | 67.33 | 167,376 | +0.67(+1.00%) |
Jan 19, 2023 | 66.89 | 67.99 | 66.36 | 66.67 | 151,653 | -1.01(-1.49%) |
Jan 18, 2023 | 68.84 | 69.41 | 67.65 | 67.67 | 348,808 | -0.96(-1.40%) |
Jan 17, 2023 | 67.41 | 69.03 | 67.41 | 68.64 | 136,951 | +1.59(+2.37%) |
Jan 13, 2023 | 66.73 | 67.63 | 66.73 | 67.05 | 120,862 | +0.17(+0.26%) |
Jan 12, 2023 | 67.37 | 67.89 | 66.87 | 66.88 | 159,208 | -0.49(-0.73%) |
Jan 11, 2023 | 65.41 | 67.55 | 65.33 | 67.37 | 148,851 | +2.27(+3.49%) |
Jan 10, 2023 | 64.86 | 65.43 | 64.43 | 65.10 | 135,764 | +0.39(+0.60%) |
Jan 09, 2023 | 64.98 | 65.42 | 64.13 | 64.71 | 129,776 | -0.40(-0.61%) |
Jan 06, 2023 | 63.53 | 65.30 | 63.44 | 65.11 | 113,043 | +1.90(+3.01%) |
Jan 05, 2023 | 62.80 | 63.63 | 62.79 | 63.21 | 177,314 | -0.13(-0.21%) |
Jan 04, 2023 | 61.95 | 63.53 | 61.95 | 63.34 | 150,945 | +1.24(+1.99%) |
Jan 03, 2023 | 64.55 | 64.55 | 61.78 | 62.10 | 223,633 | -2.44(-3.79%) |
Dec 30, 2022 | 65.32 | 65.52 | 64.18 | 64.55 | 147,124 | -1.13(-1.72%) |
Dec 29, 2022 | 65.91 | 66.39 | 65.61 | 65.68 | 106,037 | -0.26(-0.39%) |
Dec 28, 2022 | 66.21 | 66.27 | 65.65 | 65.93 | 71,256 | +0.07(+0.10%) |
Dec 27, 2022 | 66.87 | 67.06 | 65.85 | 65.87 | 124,850 | -0.85(-1.27%) |
Dec 23, 2022 | 65.16 | 66.80 | 65.14 | 66.71 | 142,697 | +1.34(+2.05%) |
Dec 22, 2022 | 65.14 | 65.39 | 64.73 | 65.37 | 130,075 | +0.06(+0.09%) |
Dec 21, 2022 | 64.62 | 65.53 | 64.58 | 65.32 | 292,689 | +0.97(+1.51%) |
Dec 20, 2022 | 64.25 | 65.08 | 64.25 | 64.35 | 111,055 | +0.10(+0.16%) |
Dec 19, 2022 | 64.63 | 64.79 | 64.00 | 64.24 | 168,525 | +0.40(+0.63%) |
Dec 16, 2022 | 63.18 | 64.00 | 62.52 | 63.84 | 261,527 | +0.61(+0.96%) |
Dec 15, 2022 | 63.67 | 63.71 | 62.77 | 63.23 | 119,111 | -0.35(-0.55%) |
Dec 14, 2022 | 63.32 | 64.00 | 62.76 | 63.59 | 508,544 | -0.13(-0.21%) |
Dec 13, 2022 | 64.37 | 64.58 | 63.70 | 63.72 | 166,015 | -0.23(-0.36%) |
Dec 12, 2022 | 62.35 | 63.99 | 62.23 | 63.95 | 113,863 | +1.45(+2.33%) |
Dec 09, 2022 | 63.05 | 63.05 | 62.33 | 62.49 | 146,968 | -0.64(-1.01%) |
Dec 08, 2022 | 64.07 | 64.07 | 63.13 | 63.13 | 265,765 | -0.94(-1.47%) |
Dec 07, 2022 | 64.95 | 65.31 | 63.69 | 64.07 | 261,349 | -0.87(-1.33%) |
Dec 06, 2022 | 64.39 | 64.98 | 64.12 | 64.94 | 127,202 | +0.78(+1.22%) |
Dec 05, 2022 | 64.97 | 65.16 | 63.19 | 64.16 | 136,026 | -1.24(-1.89%) |
Dec 02, 2022 | 65.14 | 65.84 | 65.14 | 65.39 | 89,341 | +0.09(+0.13%) |
Dec 01, 2022 | 65.23 | 65.79 | 64.89 | 65.31 | 111,212 | +0.35(+0.54%) |
Nov 30, 2022 | 64.38 | 65.35 | 63.62 | 64.96 | 346,783 | +1.05(+1.64%) |
Nov 29, 2022 | 64.73 | 65.36 | 63.80 | 63.91 | 143,556 | -0.82(-1.26%) |
Nov 28, 2022 | 64.73 | 65.73 | 64.42 | 64.73 | 177,443 | -0.25(-0.38%) |
Nov 25, 2022 | 64.97 | 65.71 | 64.87 | 64.97 | 49,682 | -0.05(-0.07%) |
Nov 23, 2022 | 64.52 | 65.71 | 63.74 | 65.02 | 113,086 | +0.33(+0.51%) |
Nov 22, 2022 | 65.67 | 65.80 | 64.47 | 64.69 | 168,164 | -1.15(-1.75%) |
Nov 21, 2022 | 65.47 | 65.89 | 65.16 | 65.84 | 106,229 | +0.29(+0.44%) |
Nov 18, 2022 | 65.05 | 65.77 | 64.95 | 65.55 | 197,917 | +0.61(+0.94%) |
Nov 17, 2022 | 64.99 | 65.10 | 64.28 | 64.95 | 235,079 | -0.69(-1.06%) |
Nov 16, 2022 | 64.36 | 66.36 | 64.24 | 65.64 | 299,641 | +1.06(+1.63%) |
Nov 15, 2022 | 65.11 | 66.02 | 64.42 | 64.58 | 216,240 | +0.06(+0.09%) |
Nov 14, 2022 | 63.43 | 65.15 | 62.94 | 64.53 | 266,673 | +1.15(+1.82%) |
Nov 11, 2022 | 62.95 | 63.64 | 62.08 | 63.38 | 357,221 | +0.36(+0.57%) |
Nov 10, 2022 | 63.22 | 63.49 | 62.66 | 63.02 | 292,159 | +0.87(+1.41%) |
Nov 09, 2022 | 62.25 | 62.92 | 62.03 | 62.14 | 175,411 | -0.38(-0.61%) |
Nov 08, 2022 | 62.24 | 62.70 | 61.69 | 62.52 | 243,099 | +0.75(+1.22%) |
Nov 07, 2022 | 59.91 | 61.99 | 59.91 | 61.77 | 267,215 | +1.81(+3.01%) |
Nov 04, 2022 | 60.73 | 60.83 | 59.24 | 59.96 | 628,069 | +0.18(+0.30%) |
Nov 03, 2022 | 59.81 | 60.23 | 59.15 | 59.78 | 1,442,205 | -0.42(-0.70%) |
Nov 02, 2022 | 61.50 | 60.12 | 60.20 | 226,244 | -1.00(-1.63%) |