Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 63.03 | 65.42 | 62.58 | 64.94 | 277,416 | +2.09(+3.33%) |
Jan 30, 2023 | 63.93 | 64.54 | 62.71 | 62.85 | 261,122 | -1.87(-2.89%) |
Jan 27, 2023 | 65.66 | 65.91 | 64.56 | 64.72 | 312,549 | -0.95(-1.45%) |
Jan 26, 2023 | 66.61 | 67.97 | 64.98 | 65.66 | 298,453 | -0.76(-1.15%) |
Jan 25, 2023 | 65.45 | 66.85 | 63.95 | 66.43 | 213,920 | +0.60(+0.91%) |
Jan 24, 2023 | 65.28 | 66.44 | 63.77 | 65.83 | 275,597 | +0.11(+0.16%) |
Jan 23, 2023 | 65.13 | 66.65 | 64.59 | 65.72 | 243,698 | +1.17(+1.82%) |
Jan 20, 2023 | 64.00 | 64.95 | 62.84 | 64.55 | 325,825 | +1.18(+1.87%) |
Jan 19, 2023 | 65.27 | 66.24 | 63.28 | 63.36 | 378,764 | -2.39(-3.63%) |
Jan 18, 2023 | 66.65 | 68.02 | 65.24 | 65.75 | 326,057 | -0.90(-1.35%) |
Jan 17, 2023 | 71.09 | 71.31 | 66.53 | 66.65 | 393,491 | -4.56(-6.40%) |
Jan 13, 2023 | 69.61 | 72.23 | 69.61 | 71.21 | 301,376 | +0.68(+0.96%) |
Jan 12, 2023 | 72.35 | 72.84 | 70.23 | 70.54 | 227,230 | -0.88(-1.23%) |
Jan 11, 2023 | 72.46 | 73.77 | 71.33 | 71.42 | 271,466 | -0.37(-0.52%) |
Jan 10, 2023 | 68.62 | 71.92 | 68.29 | 71.79 | 237,099 | +2.81(+4.07%) |
Jan 09, 2023 | 70.12 | 71.63 | 68.97 | 68.98 | 234,384 | -1.27(-1.80%) |
Jan 06, 2023 | 69.35 | 71.76 | 68.08 | 70.25 | 203,646 | +1.85(+2.71%) |
Jan 05, 2023 | 68.16 | 68.82 | 67.73 | 68.39 | 213,987 | -0.66(-0.95%) |
Jan 04, 2023 | 66.51 | 70.16 | 65.97 | 69.05 | 225,997 | +2.97(+4.50%) |
Jan 03, 2023 | 67.59 | 68.04 | 65.50 | 66.08 | 333,818 | -0.69(-1.03%) |
Dec 30, 2022 | 67.70 | 68.39 | 66.46 | 66.76 | 243,737 | -1.38(-2.02%) |
Dec 29, 2022 | 65.91 | 68.92 | 64.85 | 68.14 | 330,291 | +3.15(+4.85%) |
Dec 28, 2022 | 66.43 | 67.26 | 63.77 | 64.99 | 329,976 | -1.74(-2.61%) |
Dec 27, 2022 | 64.87 | 66.83 | 64.55 | 66.73 | 257,877 | +2.17(+3.37%) |
Dec 23, 2022 | 61.57 | 64.66 | 60.52 | 64.56 | 232,544 | +3.28(+5.35%) |
Dec 22, 2022 | 62.94 | 62.94 | 60.52 | 61.28 | 219,875 | -2.32(-3.65%) |
Dec 21, 2022 | 60.45 | 63.75 | 60.45 | 63.60 | 287,974 | +4.47(+7.56%) |
Dec 20, 2022 | 60.44 | 60.91 | 59.05 | 59.13 | 264,034 | -1.48(-2.44%) |
Dec 19, 2022 | 62.72 | 63.91 | 60.54 | 60.61 | 285,354 | -1.74(-2.79%) |
Dec 16, 2022 | 63.46 | 64.33 | 62.06 | 62.35 | 600,155 | -1.83(-2.85%) |
Dec 15, 2022 | 63.70 | 64.85 | 63.02 | 64.18 | 245,764 | -0.26(-0.41%) |
Dec 14, 2022 | 65.18 | 66.44 | 63.62 | 64.44 | 251,831 | -0.48(-0.74%) |
Dec 13, 2022 | 69.20 | 69.95 | 64.80 | 64.92 | 275,946 | -1.40(-2.11%) |
Dec 12, 2022 | 66.24 | 66.97 | 64.59 | 66.32 | 211,365 | +0.13(+0.19%) |
Dec 09, 2022 | 66.60 | 67.69 | 65.57 | 66.19 | 184,420 | -0.99(-1.47%) |
Dec 08, 2022 | 67.33 | 68.84 | 66.33 | 67.18 | 372,406 | +0.67(+1.00%) |
Dec 07, 2022 | 64.15 | 66.62 | 64.14 | 66.52 | 250,567 | +2.37(+3.69%) |
Dec 06, 2022 | 62.73 | 64.24 | 61.95 | 64.15 | 272,576 | +1.41(+2.25%) |
Dec 05, 2022 | 63.91 | 63.91 | 60.95 | 62.73 | 285,752 | -1.82(-2.82%) |
Dec 02, 2022 | 62.26 | 64.69 | 62.07 | 64.56 | 495,552 | +2.30(+3.70%) |
Dec 01, 2022 | 64.68 | 64.83 | 61.26 | 62.26 | 448,502 | -2.73(-4.20%) |
Nov 30, 2022 | 58.48 | 65.02 | 58.35 | 64.99 | 1,056,725 | +6.69(+11.47%) |
Nov 29, 2022 | 57.73 | 63.16 | 57.29 | 58.30 | 1,602,116 | -7.60(-11.54%) |
Nov 28, 2022 | 66.38 | 67.62 | 64.79 | 65.90 | 485,401 | -0.58(-0.87%) |
Nov 25, 2022 | 67.66 | 68.27 | 66.34 | 66.48 | 221,153 | -1.47(-2.17%) |
Nov 23, 2022 | 65.02 | 68.00 | 64.75 | 67.95 | 289,088 | +2.39(+3.64%) |
Nov 22, 2022 | 64.61 | 66.39 | 64.11 | 65.56 | 264,111 | +1.99(+3.13%) |
Nov 21, 2022 | 63.92 | 64.56 | 61.87 | 63.57 | 234,615 | -1.26(-1.94%) |
Nov 18, 2022 | 63.95 | 66.43 | 63.48 | 64.83 | 240,780 | +2.92(+4.72%) |
Nov 17, 2022 | 58.99 | 62.16 | 58.80 | 61.91 | 263,029 | +2.51(+4.22%) |
Nov 16, 2022 | 61.38 | 61.52 | 59.06 | 59.40 | 293,204 | -3.88(-6.13%) |
Nov 15, 2022 | 62.25 | 64.19 | 61.89 | 63.28 | 217,582 | +2.97(+4.93%) |
Nov 14, 2022 | 62.00 | 62.55 | 60.31 | 60.31 | 230,428 | -2.28(-3.64%) |
Nov 11, 2022 | 62.14 | 63.61 | 60.69 | 62.59 | 242,117 | +0.68(+1.10%) |
Nov 10, 2022 | 59.42 | 63.17 | 59.42 | 61.91 | 325,483 | +5.45(+9.65%) |
Nov 09, 2022 | 58.78 | 58.78 | 56.25 | 56.46 | 211,534 | -2.19(-3.74%) |
Nov 08, 2022 | 61.18 | 61.18 | 56.77 | 58.65 | 322,769 | -1.99(-3.28%) |
Nov 07, 2022 | 61.14 | 61.14 | 59.35 | 60.64 | 177,160 | -0.13(-0.21%) |
Nov 04, 2022 | 62.37 | 62.47 | 60.02 | 60.76 | 166,736 | -0.75(-1.22%) |
Nov 03, 2022 | 59.14 | 62.03 | 58.36 | 61.52 | 176,016 | +1.84(+3.09%) |
Nov 02, 2022 | 61.20 | 59.40 | 59.67 | 176,234 | -1.94(-3.15%) |