Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 65.50 | 66.20 | 65.18 | 65.76 | 320,187 | +0.27(+0.41%) |
Jan 30, 2023 | 65.59 | 66.13 | 65.41 | 65.49 | 155,908 | -0.20(-0.30%) |
Jan 27, 2023 | 65.67 | 65.94 | 64.86 | 65.69 | 211,294 | +0.07(+0.11%) |
Jan 26, 2023 | 65.48 | 65.91 | 65.03 | 65.62 | 159,213 | +0.21(+0.32%) |
Jan 25, 2023 | 66.31 | 66.31 | 65.29 | 65.41 | 303,041 | -0.81(-1.22%) |
Jan 24, 2023 | 67.03 | 67.03 | 66.07 | 66.22 | 305,093 | -0.83(-1.24%) |
Jan 23, 2023 | 66.82 | 67.13 | 66.24 | 67.05 | 210,751 | +0.33(+0.49%) |
Jan 20, 2023 | 66.60 | 66.77 | 65.86 | 66.72 | 220,294 | +0.24(+0.36%) |
Jan 19, 2023 | 65.48 | 66.92 | 65.25 | 66.48 | 256,194 | +0.65(+0.99%) |
Jan 18, 2023 | 65.90 | 66.21 | 65.62 | 65.83 | 208,996 | -0.01(-0.02%) |
Jan 17, 2023 | 66.44 | 67.45 | 65.65 | 65.84 | 453,087 | -0.78(-1.17%) |
Jan 13, 2023 | 66.85 | 67.19 | 65.84 | 66.62 | 238,874 | +0.85(+1.29%) |
Jan 12, 2023 | 65.23 | 66.11 | 64.92 | 65.77 | 374,908 | +0.56(+0.86%) |
Jan 11, 2023 | 65.69 | 66.80 | 65.11 | 65.21 | 276,302 | -0.65(-0.99%) |
Jan 10, 2023 | 66.32 | 66.67 | 65.71 | 65.86 | 266,491 | -0.37(-0.56%) |
Jan 09, 2023 | 66.75 | 67.13 | 65.70 | 66.23 | 227,644 | -0.21(-0.32%) |
Jan 06, 2023 | 65.74 | 66.77 | 65.44 | 66.44 | 220,449 | +1.52(+2.34%) |
Jan 05, 2023 | 64.66 | 64.93 | 63.70 | 64.92 | 198,007 | +0.12(+0.19%) |
Jan 04, 2023 | 63.98 | 65.25 | 63.77 | 64.80 | 291,248 | +1.33(+2.10%) |
Jan 03, 2023 | 62.86 | 63.51 | 62.52 | 63.47 | 204,261 | +0.87(+1.39%) |
Dec 30, 2022 | 63.53 | 63.53 | 62.58 | 62.60 | 237,765 | -1.12(-1.76%) |
Dec 29, 2022 | 63.01 | 64.05 | 62.48 | 63.72 | 194,372 | +1.06(+1.69%) |
Dec 28, 2022 | 63.73 | 64.00 | 62.63 | 62.66 | 198,603 | -0.91(-1.43%) |
Dec 27, 2022 | 62.18 | 63.61 | 61.83 | 63.57 | 202,595 | +1.55(+2.50%) |
Dec 23, 2022 | 61.76 | 62.35 | 61.75 | 62.02 | 91,920 | +0.08(+0.13%) |
Dec 22, 2022 | 62.53 | 62.53 | 61.56 | 61.94 | 237,369 | -0.89(-1.42%) |
Dec 21, 2022 | 61.60 | 62.84 | 61.36 | 62.83 | 171,019 | +1.62(+2.65%) |
Dec 20, 2022 | 61.62 | 62.12 | 60.99 | 61.21 | 266,769 | -0.15(-0.24%) |
Dec 19, 2022 | 60.63 | 61.39 | 60.18 | 61.36 | 338,389 | +0.75(+1.24%) |
Dec 16, 2022 | 59.61 | 60.63 | 59.30 | 60.61 | 795,457 | +0.15(+0.25%) |
Dec 15, 2022 | 61.36 | 61.36 | 59.51 | 60.46 | 402,568 | -1.11(-1.80%) |
Dec 14, 2022 | 61.25 | 62.20 | 61.02 | 61.57 | 231,455 | +0.43(+0.70%) |
Dec 13, 2022 | 63.05 | 63.09 | 60.99 | 61.14 | 278,621 | -0.67(-1.08%) |
Dec 12, 2022 | 61.10 | 62.02 | 60.95 | 61.81 | 392,670 | +0.88(+1.44%) |
Dec 09, 2022 | 61.51 | 61.70 | 60.90 | 60.93 | 249,945 | -0.65(-1.06%) |
Dec 08, 2022 | 60.89 | 61.79 | 60.25 | 61.58 | 268,938 | +0.63(+1.03%) |
Dec 07, 2022 | 60.93 | 61.46 | 60.79 | 60.95 | 192,504 | +0.09(+0.15%) |
Dec 06, 2022 | 61.53 | 61.57 | 60.52 | 60.86 | 173,511 | -0.55(-0.90%) |
Dec 05, 2022 | 63.55 | 63.55 | 60.87 | 61.41 | 232,025 | -2.48(-3.88%) |
Dec 02, 2022 | 62.24 | 63.91 | 62.24 | 63.89 | 263,908 | +1.08(+1.72%) |
Dec 01, 2022 | 61.57 | 62.88 | 60.89 | 62.81 | 269,572 | +1.35(+2.20%) |
Nov 30, 2022 | 60.55 | 61.49 | 59.71 | 61.46 | 297,998 | +0.91(+1.50%) |
Nov 29, 2022 | 60.19 | 60.67 | 59.88 | 60.55 | 209,726 | +0.12(+0.20%) |
Nov 28, 2022 | 60.47 | 60.66 | 59.99 | 60.43 | 234,493 | +0.05(+0.08%) |
Nov 25, 2022 | 59.98 | 60.47 | 59.86 | 60.38 | 97,696 | +0.58(+0.97%) |
Nov 23, 2022 | 61.10 | 61.10 | 59.66 | 59.80 | 105,181 | -1.10(-1.81%) |
Nov 22, 2022 | 59.19 | 60.98 | 59.19 | 60.90 | 206,200 | +1.33(+2.23%) |
Nov 21, 2022 | 59.81 | 60.50 | 59.25 | 59.57 | 287,195 | -0.18(-0.30%) |
Nov 18, 2022 | 59.18 | 59.76 | 58.66 | 59.75 | 323,442 | +1.31(+2.24%) |
Nov 17, 2022 | 58.58 | 59.28 | 57.88 | 58.44 | 297,832 | +0.09(+0.15%) |
Nov 16, 2022 | 59.00 | 59.34 | 57.91 | 58.35 | 289,533 | -0.44(-0.75%) |
Nov 15, 2022 | 59.12 | 59.61 | 58.09 | 58.79 | 197,142 | +0.07(+0.12%) |
Nov 14, 2022 | 57.58 | 59.76 | 57.04 | 58.72 | 205,656 | +1.13(+1.96%) |
Nov 11, 2022 | 57.98 | 57.98 | 56.89 | 57.59 | 190,086 | -0.40(-0.69%) |
Nov 10, 2022 | 57.80 | 58.47 | 57.35 | 57.99 | 205,332 | +1.68(+2.98%) |
Nov 09, 2022 | 56.72 | 57.34 | 56.05 | 56.31 | 171,118 | -0.49(-0.86%) |
Nov 08, 2022 | 57.18 | 57.23 | 56.41 | 56.80 | 237,211 | -0.38(-0.66%) |
Nov 07, 2022 | 55.63 | 57.33 | 55.28 | 57.18 | 294,521 | +1.69(+3.05%) |
Nov 04, 2022 | 54.54 | 55.61 | 54.01 | 55.49 | 232,044 | +0.86(+1.57%) |
Nov 03, 2022 | 53.94 | 55.23 | 52.00 | 54.63 | 264,153 | +0.35(+0.64%) |
Nov 02, 2022 | 55.39 | 55.58 | 54.28 | 54.28 | 222,238 | -1.15(-2.07%) |