Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 67.32 | 68.65 | 67.06 | 68.61 | 160,662 | +1.88(+2.82%) |
Jan 30, 2023 | 66.56 | 67.63 | 66.42 | 66.73 | 155,248 | -0.20(-0.30%) |
Jan 27, 2023 | 67.04 | 67.90 | 66.69 | 66.93 | 70,467 | -0.38(-0.57%) |
Jan 26, 2023 | 66.27 | 67.35 | 65.44 | 67.31 | 100,448 | +1.54(+2.34%) |
Jan 25, 2023 | 64.89 | 65.98 | 64.61 | 65.78 | 121,895 | +0.40(+0.62%) |
Jan 24, 2023 | 65.21 | 65.76 | 64.65 | 65.37 | 152,756 | -0.18(-0.28%) |
Jan 23, 2023 | 66.24 | 66.74 | 65.14 | 65.56 | 191,142 | -0.54(-0.81%) |
Jan 20, 2023 | 66.20 | 66.53 | 65.61 | 66.09 | 171,519 | +0.36(+0.54%) |
Jan 19, 2023 | 65.32 | 66.21 | 64.78 | 65.74 | 196,581 | +0.20(+0.31%) |
Jan 18, 2023 | 66.79 | 67.19 | 65.48 | 65.54 | 174,734 | -1.09(-1.63%) |
Jan 17, 2023 | 68.02 | 68.57 | 66.60 | 66.62 | 188,308 | -1.12(-1.66%) |
Jan 13, 2023 | 67.07 | 68.10 | 66.93 | 67.75 | 205,818 | +0.19(+0.28%) |
Jan 12, 2023 | 66.03 | 67.58 | 65.48 | 67.55 | 203,946 | +1.97(+3.00%) |
Jan 11, 2023 | 65.76 | 66.39 | 65.37 | 65.59 | 193,979 | +0.23(+0.35%) |
Jan 10, 2023 | 64.86 | 65.41 | 63.93 | 65.35 | 158,793 | +0.66(+1.02%) |
Jan 09, 2023 | 65.14 | 65.56 | 64.41 | 64.69 | 174,502 | +0.08(+0.12%) |
Jan 06, 2023 | 65.34 | 65.73 | 64.26 | 64.61 | 185,542 | +0.09(+0.13%) |
Jan 05, 2023 | 64.21 | 64.94 | 63.21 | 64.53 | 198,531 | -0.01(-0.01%) |
Jan 04, 2023 | 64.69 | 65.54 | 64.13 | 64.54 | 179,162 | +0.36(+0.57%) |
Jan 03, 2023 | 64.46 | 64.97 | 63.31 | 64.17 | 492,180 | -0.24(-0.37%) |
Dec 30, 2022 | 64.79 | 65.12 | 63.95 | 64.41 | 139,578 | -0.79(-1.21%) |
Dec 29, 2022 | 64.34 | 65.53 | 64.19 | 65.20 | 130,159 | +1.21(+1.89%) |
Dec 28, 2022 | 65.77 | 65.77 | 63.95 | 63.99 | 144,507 | -1.50(-2.29%) |
Dec 27, 2022 | 65.56 | 66.18 | 65.23 | 65.49 | 94,965 | +0.03(+0.04%) |
Dec 23, 2022 | 64.17 | 65.55 | 63.99 | 65.46 | 130,666 | +1.42(+2.22%) |
Dec 22, 2022 | 64.61 | 64.79 | 63.52 | 64.04 | 162,975 | -1.02(-1.57%) |
Dec 21, 2022 | 65.05 | 65.46 | 64.80 | 65.06 | 154,302 | +0.65(+1.01%) |
Dec 20, 2022 | 64.20 | 65.59 | 64.18 | 64.40 | 196,630 | +0.08(+0.12%) |
Dec 19, 2022 | 63.95 | 64.53 | 63.56 | 64.33 | 231,318 | +0.37(+0.59%) |
Dec 16, 2022 | 63.03 | 64.10 | 62.80 | 63.95 | 725,113 | +0.14(+0.23%) |
Dec 15, 2022 | 65.43 | 65.43 | 63.64 | 63.81 | 248,495 | -1.98(-3.01%) |
Dec 14, 2022 | 65.13 | 66.74 | 64.69 | 65.79 | 237,507 | +0.52(+0.79%) |
Dec 13, 2022 | 66.84 | 67.06 | 64.44 | 65.27 | 459,276 | +0.02(+0.03%) |
Dec 12, 2022 | 63.58 | 65.68 | 62.68 | 65.25 | 316,020 | +1.57(+2.47%) |
Dec 09, 2022 | 64.39 | 64.79 | 63.52 | 63.68 | 366,849 | -1.12(-1.72%) |
Dec 08, 2022 | 62.13 | 66.66 | 61.97 | 64.80 | 554,123 | -2.21(-3.30%) |
Dec 07, 2022 | 67.21 | 67.78 | 66.56 | 67.01 | 255,898 | +0.01(+0.01%) |
Dec 06, 2022 | 66.27 | 67.15 | 66.10 | 67.00 | 198,818 | +0.72(+1.08%) |
Dec 05, 2022 | 66.54 | 66.96 | 65.58 | 66.28 | 254,395 | -1.46(-2.15%) |
Dec 02, 2022 | 66.15 | 68.10 | 65.93 | 67.74 | 337,827 | +0.93(+1.38%) |
Dec 01, 2022 | 67.47 | 68.24 | 66.49 | 66.82 | 436,462 | -0.23(-0.34%) |
Nov 30, 2022 | 68.07 | 68.07 | 63.16 | 67.05 | 554,072 | -1.76(-2.56%) |
Nov 29, 2022 | 68.16 | 69.19 | 68.11 | 68.81 | 191,296 | +0.62(+0.91%) |
Nov 28, 2022 | 69.09 | 69.21 | 68.01 | 68.19 | 148,714 | -1.38(-1.99%) |
Nov 25, 2022 | 69.64 | 70.16 | 69.43 | 69.57 | 66,807 | -0.01(-0.01%) |
Nov 23, 2022 | 70.12 | 70.78 | 68.82 | 69.58 | 139,180 | -0.68(-0.96%) |
Nov 22, 2022 | 68.91 | 70.63 | 68.91 | 70.26 | 240,086 | +1.73(+2.52%) |
Nov 21, 2022 | 67.60 | 68.64 | 67.16 | 68.53 | 213,505 | +0.84(+1.24%) |
Nov 18, 2022 | 68.72 | 69.50 | 67.37 | 67.69 | 224,028 | -0.20(-0.30%) |
Nov 17, 2022 | 67.23 | 68.41 | 66.93 | 67.89 | 181,464 | -0.40(-0.59%) |
Nov 16, 2022 | 68.72 | 68.99 | 67.80 | 68.29 | 181,314 | -0.67(-0.97%) |
Nov 15, 2022 | 69.11 | 70.36 | 68.59 | 68.96 | 232,973 | +0.77(+1.13%) |
Nov 14, 2022 | 66.99 | 69.36 | 66.80 | 68.19 | 286,013 | +0.97(+1.45%) |
Nov 11, 2022 | 67.00 | 67.87 | 66.34 | 67.22 | 183,182 | +0.32(+0.48%) |
Nov 10, 2022 | 66.95 | 68.45 | 66.51 | 66.89 | 302,541 | +2.05(+3.16%) |
Nov 09, 2022 | 65.90 | 66.76 | 64.77 | 64.84 | 179,525 | -1.31(-1.97%) |
Nov 08, 2022 | 66.99 | 67.22 | 65.94 | 66.15 | 173,570 | -0.28(-0.42%) |
Nov 07, 2022 | 66.18 | 66.63 | 65.23 | 66.43 | 198,760 | +0.93(+1.43%) |
Nov 04, 2022 | 63.69 | 65.80 | 63.43 | 65.49 | 176,807 | +2.79(+4.46%) |
Nov 03, 2022 | 61.98 | 63.17 | 61.87 | 62.70 | 187,873 | +0.55(+0.89%) |
Nov 02, 2022 | 62.46 | 64.39 | 62.08 | 62.14 | 212,301 | -0.59(-0.94%) |