Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 63.38 | 64.54 | 62.78 | 64.24 | 815,817 | +1.23(+1.95%) |
Jan 30, 2023 | 63.82 | 63.91 | 62.78 | 63.01 | 661,009 | -0.87(-1.36%) |
Jan 27, 2023 | 64.10 | 65.08 | 63.85 | 63.88 | 708,575 | -0.44(-0.68%) |
Jan 26, 2023 | 63.73 | 64.33 | 62.95 | 64.32 | 1,220,666 | +1.45(+2.30%) |
Jan 25, 2023 | 65.03 | 65.14 | 62.65 | 62.87 | 1,291,900 | -3.08(-4.66%) |
Jan 24, 2023 | 64.83 | 66.16 | 64.11 | 65.95 | 698,992 | +0.90(+1.39%) |
Jan 23, 2023 | 65.02 | 65.63 | 64.22 | 65.04 | 686,047 | -0.03(-0.04%) |
Jan 20, 2023 | 65.04 | 65.54 | 64.30 | 65.07 | 1,234,118 | +0.18(+0.28%) |
Jan 19, 2023 | 66.12 | 66.16 | 64.89 | 64.89 | 812,517 | -1.45(-2.18%) |
Jan 18, 2023 | 67.05 | 67.26 | 65.90 | 66.33 | 943,865 | -0.45(-0.67%) |
Jan 17, 2023 | 66.96 | 67.67 | 66.51 | 66.78 | 721,590 | +0.13(+0.20%) |
Jan 13, 2023 | 66.22 | 66.88 | 65.52 | 66.65 | 575,772 | -0.02(-0.03%) |
Jan 12, 2023 | 66.07 | 66.68 | 65.32 | 66.67 | 646,632 | +0.82(+1.24%) |
Jan 11, 2023 | 64.96 | 65.94 | 64.79 | 65.85 | 939,532 | +1.14(+1.76%) |
Jan 10, 2023 | 63.82 | 64.75 | 63.18 | 64.71 | 593,972 | +0.80(+1.25%) |
Jan 09, 2023 | 63.17 | 64.48 | 62.70 | 63.91 | 884,137 | +0.91(+1.45%) |
Jan 06, 2023 | 62.80 | 63.14 | 62.07 | 63.00 | 279,644 | +0.88(+1.41%) |
Jan 05, 2023 | 62.47 | 63.03 | 61.72 | 62.13 | 759,258 | -0.78(-1.24%) |
Jan 04, 2023 | 62.86 | 63.26 | 62.48 | 62.91 | 524,636 | +0.86(+1.38%) |
Jan 03, 2023 | 61.91 | 62.21 | 60.91 | 62.05 | 501,092 | +0.62(+1.01%) |
Dec 30, 2022 | 61.56 | 61.97 | 60.91 | 61.43 | 592,662 | -0.64(-1.03%) |
Dec 29, 2022 | 62.51 | 63.01 | 61.99 | 62.07 | 351,272 | -0.19(-0.31%) |
Dec 28, 2022 | 62.88 | 63.27 | 62.26 | 62.26 | 356,145 | -0.57(-0.91%) |
Dec 27, 2022 | 62.91 | 62.99 | 62.22 | 62.83 | 352,215 | -0.27(-0.43%) |
Dec 23, 2022 | 62.76 | 63.39 | 62.57 | 63.10 | 397,634 | +0.18(+0.29%) |
Dec 22, 2022 | 63.98 | 64.15 | 62.14 | 62.92 | 597,808 | -1.29(-2.01%) |
Dec 21, 2022 | 63.34 | 64.51 | 63.11 | 64.20 | 734,359 | +1.24(+1.96%) |
Dec 20, 2022 | 62.70 | 63.74 | 62.42 | 62.97 | 470,255 | +0.04(+0.06%) |
Dec 19, 2022 | 63.87 | 63.87 | 62.69 | 62.93 | 518,693 | -0.60(-0.95%) |
Dec 16, 2022 | 64.58 | 64.72 | 63.35 | 63.54 | 729,737 | -1.72(-2.63%) |
Dec 15, 2022 | 65.85 | 66.31 | 64.24 | 65.26 | 1,020,148 | -1.34(-2.01%) |
Dec 14, 2022 | 67.25 | 67.95 | 66.22 | 66.60 | 426,351 | -0.71(-1.05%) |
Dec 13, 2022 | 67.58 | 67.83 | 66.29 | 67.31 | 768,196 | +0.66(+0.99%) |
Dec 12, 2022 | 65.29 | 66.87 | 64.96 | 66.65 | 840,481 | +1.34(+2.05%) |
Dec 09, 2022 | 66.27 | 66.78 | 65.23 | 65.31 | 1,088,017 | -1.13(-1.70%) |
Dec 08, 2022 | 66.25 | 66.85 | 65.17 | 66.44 | 3,399,687 | -2.89(-4.17%) |
Dec 07, 2022 | 68.50 | 69.48 | 68.23 | 69.33 | 595,590 | +0.82(+1.20%) |
Dec 06, 2022 | 68.77 | 69.06 | 67.96 | 68.51 | 597,898 | -0.66(-0.95%) |
Dec 05, 2022 | 69.33 | 69.72 | 68.72 | 69.16 | 431,439 | -0.93(-1.33%) |
Dec 02, 2022 | 68.62 | 70.12 | 68.62 | 70.09 | 347,313 | +0.26(+0.38%) |
Dec 01, 2022 | 70.79 | 71.27 | 69.49 | 69.83 | 417,180 | -0.71(-1.01%) |
Nov 30, 2022 | 69.08 | 70.54 | 68.64 | 70.54 | 653,047 | +1.44(+2.08%) |
Nov 29, 2022 | 68.45 | 69.30 | 68.45 | 69.10 | 326,674 | +0.15(+0.22%) |
Nov 28, 2022 | 69.39 | 69.80 | 68.66 | 68.95 | 382,526 | -1.16(-1.65%) |
Nov 25, 2022 | 69.75 | 70.68 | 69.75 | 70.11 | 205,588 | +0.38(+0.54%) |
Nov 23, 2022 | 69.51 | 69.79 | 68.79 | 69.73 | 442,090 | +0.03(+0.04%) |
Nov 22, 2022 | 68.37 | 70.06 | 68.37 | 69.71 | 734,709 | +1.58(+2.32%) |
Nov 21, 2022 | 68.21 | 69.10 | 67.49 | 68.13 | 421,244 | -0.42(-0.61%) |
Nov 18, 2022 | 67.93 | 68.80 | 67.46 | 68.55 | 466,001 | +1.33(+1.98%) |
Nov 17, 2022 | 68.37 | 68.44 | 66.76 | 67.22 | 566,969 | -1.71(-2.48%) |
Nov 16, 2022 | 68.77 | 70.03 | 68.77 | 68.93 | 375,923 | +0.18(+0.27%) |
Nov 15, 2022 | 68.74 | 69.12 | 68.11 | 68.74 | 324,096 | +0.84(+1.24%) |
Nov 14, 2022 | 68.37 | 68.86 | 67.32 | 67.90 | 453,530 | -0.42(-0.62%) |
Nov 11, 2022 | 68.79 | 68.79 | 67.35 | 68.32 | 457,043 | -0.46(-0.68%) |
Nov 10, 2022 | 69.17 | 69.76 | 68.17 | 68.79 | 505,185 | +1.81(+2.70%) |
Nov 09, 2022 | 66.29 | 67.65 | 66.04 | 66.98 | 353,998 | +0.13(+0.20%) |
Nov 08, 2022 | 66.29 | 67.66 | 65.73 | 66.85 | 308,614 | +0.81(+1.23%) |
Nov 07, 2022 | 66.80 | 66.92 | 65.31 | 66.04 | 433,678 | -0.59(-0.88%) |
Nov 04, 2022 | 66.92 | 66.96 | 65.96 | 66.62 | 282,928 | +0.40(+0.61%) |
Nov 03, 2022 | 63.96 | 66.76 | 63.82 | 66.22 | 340,130 | +1.36(+2.09%) |
Nov 02, 2022 | 65.31 | 64.45 | 64.86 | 473,489 | -0.54(-0.82%) |