Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 60.94 | 63.17 | 60.94 | 62.50 | 49,196 | +0.70(+1.13%) |
Jan 30, 2023 | 60.53 | 62.68 | 60.53 | 61.80 | 39,761 | +0.69(+1.13%) |
Jan 27, 2023 | 60.57 | 61.91 | 60.25 | 61.11 | 49,279 | +0.07(+0.11%) |
Jan 26, 2023 | 61.61 | 62.56 | 60.41 | 61.04 | 62,322 | -0.87(-1.41%) |
Jan 25, 2023 | 61.96 | 62.81 | 61.35 | 61.91 | 52,297 | -0.22(-0.35%) |
Jan 24, 2023 | 62.50 | 62.86 | 60.62 | 62.13 | 52,226 | +0.04(+0.06%) |
Jan 23, 2023 | 61.34 | 62.69 | 60.78 | 62.09 | 48,447 | +0.80(+1.31%) |
Jan 20, 2023 | 61.66 | 61.66 | 59.77 | 61.29 | 65,476 | +0.20(+0.33%) |
Jan 19, 2023 | 60.79 | 61.98 | 60.30 | 61.09 | 51,465 | -0.61(-0.99%) |
Jan 18, 2023 | 65.64 | 65.65 | 61.38 | 61.70 | 56,147 | -3.44(-5.28%) |
Jan 17, 2023 | 63.71 | 65.15 | 62.80 | 65.14 | 47,051 | +1.65(+2.60%) |
Jan 13, 2023 | 63.50 | 64.80 | 62.37 | 63.49 | 58,696 | -0.51(-0.80%) |
Jan 12, 2023 | 61.46 | 65.14 | 60.40 | 64.00 | 68,252 | +2.91(+4.76%) |
Jan 11, 2023 | 59.97 | 61.63 | 58.60 | 61.09 | 60,437 | +0.55(+0.91%) |
Jan 10, 2023 | 58.51 | 61.71 | 58.51 | 60.54 | 43,374 | -0.49(-0.80%) |
Jan 09, 2023 | 61.67 | 63.50 | 60.53 | 61.03 | 55,774 | -0.24(-0.39%) |
Jan 06, 2023 | 58.07 | 62.32 | 58.07 | 61.27 | 45,933 | +3.38(+5.84%) |
Jan 05, 2023 | 63.50 | 63.80 | 57.02 | 57.89 | 87,310 | -6.10(-9.53%) |
Jan 04, 2023 | 63.16 | 65.38 | 62.35 | 63.99 | 44,373 | +1.19(+1.89%) |
Jan 03, 2023 | 60.98 | 62.91 | 60.98 | 62.80 | 44,277 | +1.85(+3.04%) |
Dec 30, 2022 | 60.77 | 61.63 | 59.92 | 60.95 | 43,405 | -0.89(-1.44%) |
Dec 29, 2022 | 61.74 | 62.43 | 60.95 | 61.84 | 42,203 | +0.41(+0.67%) |
Dec 28, 2022 | 61.85 | 62.83 | 59.02 | 61.43 | 28,225 | -0.25(-0.41%) |
Dec 27, 2022 | 61.06 | 62.22 | 59.78 | 61.68 | 53,085 | +0.72(+1.18%) |
Dec 23, 2022 | 60.69 | 61.52 | 59.60 | 60.96 | 27,647 | +0.43(+0.71%) |
Dec 22, 2022 | 61.32 | 61.32 | 58.85 | 60.53 | 54,418 | -0.36(-0.59%) |
Dec 21, 2022 | 61.86 | 61.88 | 60.65 | 60.89 | 49,091 | -0.26(-0.43%) |
Dec 20, 2022 | 61.36 | 62.00 | 59.90 | 61.15 | 52,773 | -0.09(-0.15%) |
Dec 19, 2022 | 58.89 | 61.66 | 58.89 | 61.24 | 47,329 | +2.44(+4.15%) |
Dec 16, 2022 | 57.70 | 59.26 | 57.45 | 58.80 | 262,454 | +0.19(+0.32%) |
Dec 15, 2022 | 60.85 | 61.92 | 58.27 | 58.61 | 62,233 | -3.77(-6.04%) |
Dec 14, 2022 | 61.42 | 62.81 | 60.45 | 62.38 | 45,936 | +0.93(+1.51%) |
Dec 13, 2022 | 62.68 | 64.28 | 60.49 | 61.45 | 73,266 | -0.29(-0.47%) |
Dec 12, 2022 | 63.54 | 63.73 | 61.64 | 61.74 | 36,844 | -2.38(-3.71%) |
Dec 09, 2022 | 62.98 | 64.79 | 62.98 | 64.12 | 28,956 | -0.62(-0.96%) |
Dec 08, 2022 | 63.70 | 67.00 | 62.82 | 64.74 | 36,599 | +0.16(+0.25%) |
Dec 07, 2022 | 67.49 | 68.22 | 64.58 | 64.58 | 63,551 | -2.51(-3.74%) |
Dec 06, 2022 | 66.09 | 68.09 | 66.03 | 67.09 | 44,145 | +1.08(+1.64%) |
Dec 05, 2022 | 66.50 | 66.50 | 64.01 | 66.01 | 44,364 | -1.05(-1.57%) |
Dec 02, 2022 | 66.35 | 68.72 | 65.00 | 67.06 | 42,061 | +0.28(+0.42%) |
Dec 01, 2022 | 63.90 | 67.97 | 63.30 | 66.78 | 61,995 | +2.50(+3.89%) |
Nov 30, 2022 | 61.47 | 64.48 | 60.90 | 64.28 | 168,158 | +2.84(+4.62%) |
Nov 29, 2022 | 61.70 | 64.19 | 61.35 | 61.44 | 33,319 | -1.55(-2.46%) |
Nov 28, 2022 | 64.93 | 64.94 | 62.81 | 62.99 | 30,520 | -1.97(-3.03%) |
Nov 25, 2022 | 65.07 | 67.05 | 64.95 | 64.96 | 21,886 | -0.74(-1.13%) |
Nov 23, 2022 | 66.90 | 67.17 | 64.80 | 65.70 | 21,528 | -0.98(-1.47%) |
Nov 22, 2022 | 66.79 | 67.31 | 65.75 | 66.68 | 31,976 | +0.48(+0.73%) |
Nov 21, 2022 | 64.20 | 66.49 | 64.00 | 66.20 | 24,750 | +1.82(+2.83%) |
Nov 18, 2022 | 63.93 | 64.83 | 63.11 | 64.38 | 36,230 | +1.18(+1.87%) |
Nov 17, 2022 | 63.07 | 63.50 | 62.34 | 63.20 | 40,529 | -0.28(-0.44%) |
Nov 16, 2022 | 64.17 | 64.22 | 61.55 | 63.48 | 30,998 | -0.47(-0.73%) |
Nov 15, 2022 | 63.81 | 64.58 | 62.72 | 63.95 | 46,868 | +0.62(+0.98%) |
Nov 14, 2022 | 66.29 | 66.29 | 62.82 | 63.33 | 42,259 | -3.57(-5.34%) |
Nov 11, 2022 | 67.54 | 68.09 | 65.25 | 66.90 | 31,252 | -0.06(-0.09%) |
Nov 10, 2022 | 64.49 | 68.74 | 64.49 | 66.96 | 62,030 | +3.70(+5.85%) |
Nov 09, 2022 | 63.96 | 64.61 | 62.90 | 63.26 | 31,528 | -0.50(-0.78%) |
Nov 08, 2022 | 64.42 | 65.40 | 63.50 | 63.76 | 30,858 | -0.33(-0.51%) |
Nov 07, 2022 | 62.69 | 64.77 | 62.69 | 64.09 | 25,849 | +1.53(+2.45%) |
Nov 04, 2022 | 61.76 | 62.97 | 61.21 | 62.56 | 16,757 | +0.77(+1.25%) |
Nov 03, 2022 | 61.44 | 62.91 | 58.60 | 61.79 | 27,348 | -0.28(-0.45%) |
Nov 02, 2022 | 63.00 | 63.69 | 61.69 | 62.07 | 29,150 | -1.05(-1.66%) |