Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 77.70 | 79.98 | 76.98 | 79.70 | 2,327,641 | +2.98(+3.88%) |
Jan 30, 2023 | 76.39 | 77.76 | 76.39 | 76.72 | 1,282,768 | -0.61(-0.79%) |
Jan 27, 2023 | 75.50 | 77.47 | 75.28 | 77.33 | 1,291,747 | +1.65(+2.18%) |
Jan 26, 2023 | 73.97 | 75.79 | 73.90 | 75.68 | 1,950,636 | +2.16(+2.94%) |
Jan 25, 2023 | 71.09 | 73.58 | 70.63 | 73.52 | 826,615 | +1.41(+1.96%) |
Jan 24, 2023 | 72.60 | 73.25 | 71.60 | 72.11 | 795,408 | -0.35(-0.48%) |
Jan 23, 2023 | 71.11 | 72.66 | 71.06 | 72.46 | 1,040,453 | +1.48(+2.09%) |
Jan 20, 2023 | 69.59 | 71.02 | 68.94 | 70.98 | 1,144,342 | +1.48(+2.13%) |
Jan 19, 2023 | 70.73 | 71.20 | 69.39 | 69.50 | 1,317,027 | -2.19(-3.05%) |
Jan 18, 2023 | 72.31 | 73.19 | 71.25 | 71.69 | 1,480,311 | -0.05(-0.07%) |
Jan 17, 2023 | 71.47 | 72.29 | 71.34 | 71.74 | 1,110,358 | -0.19(-0.26%) |
Jan 13, 2023 | 68.15 | 72.02 | 67.60 | 71.93 | 2,034,281 | +1.71(+2.44%) |
Jan 12, 2023 | 69.60 | 70.25 | 68.02 | 70.22 | 1,939,173 | +1.44(+2.09%) |
Jan 11, 2023 | 68.68 | 69.53 | 68.13 | 68.78 | 1,554,482 | +1.44(+2.14%) |
Jan 10, 2023 | 66.39 | 67.48 | 65.88 | 67.34 | 916,795 | +0.29(+0.43%) |
Jan 09, 2023 | 68.00 | 68.08 | 66.66 | 67.05 | 1,174,521 | -0.19(-0.28%) |
Jan 06, 2023 | 66.85 | 67.54 | 65.92 | 67.24 | 1,499,327 | +0.73(+1.10%) |
Jan 05, 2023 | 65.82 | 66.64 | 64.61 | 66.51 | 1,436,809 | -0.16(-0.24%) |
Jan 04, 2023 | 66.25 | 66.74 | 65.33 | 66.67 | 2,037,281 | +1.32(+2.02%) |
Jan 03, 2023 | 65.95 | 66.57 | 64.53 | 65.35 | 2,194,647 | +0.47(+0.72%) |
Dec 30, 2022 | 64.35 | 64.91 | 63.92 | 64.88 | 1,839,009 | -0.32(-0.49%) |
Dec 29, 2022 | 63.92 | 65.72 | 63.78 | 65.20 | 1,523,046 | +1.68(+2.64%) |
Dec 28, 2022 | 65.47 | 65.50 | 63.52 | 63.52 | 1,552,195 | -1.63(-2.50%) |
Dec 27, 2022 | 64.83 | 65.51 | 64.44 | 65.15 | 1,388,990 | -0.15(-0.23%) |
Dec 23, 2022 | 64.71 | 65.63 | 63.88 | 65.30 | 1,457,289 | +0.27(+0.42%) |
Dec 22, 2022 | 65.30 | 65.44 | 63.81 | 65.03 | 1,824,194 | -1.12(-1.69%) |
Dec 21, 2022 | 65.23 | 66.55 | 64.46 | 66.15 | 2,271,119 | +0.84(+1.29%) |
Dec 20, 2022 | 65.00 | 65.83 | 64.31 | 65.31 | 1,841,618 | -0.29(-0.44%) |
Dec 19, 2022 | 67.02 | 67.19 | 65.59 | 65.60 | 2,000,628 | -1.94(-2.87%) |
Dec 16, 2022 | 67.19 | 68.47 | 66.92 | 67.54 | 4,935,183 | -0.73(-1.07%) |
Dec 15, 2022 | 66.34 | 68.54 | 65.67 | 68.27 | 2,022,255 | +0.62(+0.92%) |
Dec 14, 2022 | 68.11 | 68.67 | 67.10 | 67.65 | 2,031,267 | +0.26(+0.39%) |
Dec 13, 2022 | 69.00 | 70.00 | 67.11 | 67.39 | 2,456,899 | +0.91(+1.37%) |
Dec 12, 2022 | 65.36 | 66.73 | 64.73 | 66.48 | 1,953,937 | +1.12(+1.71%) |
Dec 09, 2022 | 65.80 | 67.00 | 65.36 | 65.36 | 2,006,693 | -1.05(-1.58%) |
Dec 08, 2022 | 65.81 | 67.08 | 64.92 | 66.41 | 2,256,823 | +0.94(+1.44%) |
Dec 07, 2022 | 62.07 | 65.77 | 62.07 | 65.47 | 2,570,947 | +3.29(+5.29%) |
Dec 06, 2022 | 61.66 | 62.31 | 60.68 | 62.18 | 2,587,053 | +0.85(+1.39%) |
Dec 05, 2022 | 61.78 | 62.93 | 60.43 | 61.33 | 1,893,706 | -1.78(-2.82%) |
Dec 02, 2022 | 62.21 | 63.89 | 62.01 | 63.11 | 2,146,302 | -0.62(-0.97%) |
Dec 01, 2022 | 64.85 | 65.78 | 63.58 | 63.73 | 1,967,027 | -0.20(-0.31%) |
Nov 30, 2022 | 63.18 | 64.06 | 61.55 | 63.93 | 2,669,905 | +0.61(+0.96%) |
Nov 29, 2022 | 61.17 | 63.45 | 61.17 | 63.32 | 2,186,098 | +1.32(+2.13%) |
Nov 28, 2022 | 61.51 | 63.02 | 61.30 | 62.00 | 2,566,929 | +1.48(+2.45%) |
Nov 25, 2022 | 60.19 | 61.36 | 60.11 | 60.52 | 510,719 | +0.05(+0.08%) |
Nov 23, 2022 | 60.85 | 61.63 | 59.96 | 60.47 | 1,337,639 | -0.50(-0.82%) |
Nov 22, 2022 | 60.64 | 61.79 | 60.23 | 60.97 | 1,930,162 | +1.09(+1.82%) |
Nov 21, 2022 | 63.17 | 63.91 | 59.39 | 59.88 | 1,927,300 | -4.32(-6.73%) |
Nov 18, 2022 | 64.36 | 64.99 | 63.21 | 64.20 | 971,441 | +1.28(+2.03%) |
Nov 17, 2022 | 61.27 | 62.95 | 61.11 | 62.92 | 1,123,296 | -0.20(-0.32%) |
Nov 16, 2022 | 63.49 | 63.90 | 62.79 | 63.12 | 1,097,728 | -0.94(-1.47%) |
Nov 15, 2022 | 64.90 | 66.77 | 63.96 | 64.06 | 2,320,468 | +1.09(+1.73%) |
Nov 14, 2022 | 65.27 | 65.81 | 62.86 | 62.97 | 1,645,990 | -2.91(-4.42%) |
Nov 11, 2022 | 65.07 | 67.47 | 64.80 | 65.88 | 2,241,956 | +0.80(+1.23%) |
Nov 10, 2022 | 60.94 | 66.20 | 60.94 | 65.08 | 3,264,514 | +8.03(+14.08%) |
Nov 09, 2022 | 59.80 | 60.24 | 56.84 | 57.05 | 1,869,968 | -3.86(-6.34%) |
Nov 08, 2022 | 58.34 | 63.00 | 58.34 | 60.91 | 3,156,494 | +3.00(+5.18%) |
Nov 07, 2022 | 57.45 | 57.99 | 56.61 | 57.91 | 2,495,508 | +1.23(+2.17%) |
Nov 04, 2022 | 57.96 | 58.79 | 55.35 | 56.68 | 1,966,963 | +0.12(+0.21%) |
Nov 03, 2022 | 56.01 | 57.50 | 54.82 | 56.56 | 1,879,758 | -1.15(-1.99%) |
Nov 02, 2022 | 61.28 | 57.61 | 57.71 | 1,840,435 | -3.87(-6.28%) |