Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 65.28 | 67.10 | 63.96 | 66.83 | 965,285 | +0.97(+1.47%) |
Jan 30, 2023 | 67.86 | 68.08 | 65.58 | 65.86 | 825,459 | -3.11(-4.52%) |
Jan 27, 2023 | 70.95 | 71.75 | 68.70 | 68.98 | 1,245,372 | -2.83(-3.94%) |
Jan 26, 2023 | 69.68 | 71.90 | 68.11 | 71.80 | 1,449,445 | +4.25(+6.29%) |
Jan 25, 2023 | 67.01 | 67.55 | 64.81 | 67.55 | 1,194,157 | -0.15(-0.23%) |
Jan 24, 2023 | 67.78 | 67.90 | 64.99 | 67.71 | 1,166,340 | -0.35(-0.51%) |
Jan 23, 2023 | 68.75 | 69.60 | 67.69 | 68.05 | 1,002,553 | -0.06(-0.08%) |
Jan 20, 2023 | 66.88 | 68.44 | 65.58 | 68.11 | 1,375,195 | +1.53(+2.30%) |
Jan 19, 2023 | 64.34 | 67.25 | 64.06 | 66.58 | 1,535,159 | +1.43(+2.20%) |
Jan 18, 2023 | 68.26 | 69.71 | 64.97 | 65.15 | 1,763,528 | -2.34(-3.46%) |
Jan 17, 2023 | 67.80 | 68.97 | 67.05 | 67.49 | 1,216,931 | +0.17(+0.26%) |
Jan 13, 2023 | 66.85 | 67.60 | 65.56 | 67.31 | 753,517 | +0.23(+0.34%) |
Jan 12, 2023 | 65.26 | 67.99 | 65.21 | 67.08 | 1,400,626 | +2.46(+3.81%) |
Jan 11, 2023 | 65.51 | 65.70 | 63.30 | 64.62 | 1,282,739 | +0.31(+0.48%) |
Jan 10, 2023 | 64.13 | 64.52 | 62.31 | 64.31 | 1,203,782 | +0.87(+1.36%) |
Jan 09, 2023 | 65.92 | 66.01 | 63.03 | 63.45 | 1,402,000 | -0.37(-0.57%) |
Jan 06, 2023 | 63.02 | 65.41 | 62.89 | 63.81 | 1,283,309 | +2.09(+3.38%) |
Jan 05, 2023 | 59.14 | 62.24 | 58.93 | 61.73 | 1,266,425 | +2.31(+3.88%) |
Jan 04, 2023 | 57.82 | 60.11 | 57.26 | 59.42 | 1,533,889 | +0.06(+0.10%) |
Jan 03, 2023 | 63.29 | 63.76 | 57.93 | 59.36 | 1,889,503 | -4.61(-7.21%) |
Dec 30, 2022 | 62.56 | 64.20 | 62.30 | 63.98 | 1,524,044 | +0.79(+1.25%) |
Dec 29, 2022 | 61.18 | 63.73 | 61.18 | 63.19 | 1,651,932 | +1.18(+1.91%) |
Dec 28, 2022 | 64.28 | 64.53 | 61.51 | 62.01 | 1,492,210 | -2.92(-4.50%) |
Dec 27, 2022 | 64.37 | 65.37 | 63.56 | 64.93 | 1,598,076 | +1.41(+2.22%) |
Dec 23, 2022 | 61.04 | 63.52 | 60.62 | 63.52 | 1,296,341 | +3.75(+6.27%) |
Dec 22, 2022 | 62.51 | 62.78 | 57.26 | 59.77 | 1,504,004 | -2.81(-4.49%) |
Dec 21, 2022 | 62.36 | 63.14 | 60.95 | 62.57 | 1,206,092 | +2.25(+3.73%) |
Dec 20, 2022 | 58.52 | 61.07 | 58.50 | 60.33 | 1,685,280 | +1.75(+2.99%) |
Dec 19, 2022 | 59.59 | 60.12 | 57.70 | 58.58 | 946,058 | +0.05(+0.08%) |
Dec 16, 2022 | 58.02 | 59.13 | 56.96 | 58.53 | 1,582,307 | -1.50(-2.50%) |
Dec 15, 2022 | 59.36 | 60.35 | 58.06 | 60.03 | 1,196,254 | -0.73(-1.20%) |
Dec 14, 2022 | 62.40 | 62.87 | 59.75 | 60.76 | 2,265,048 | -0.91(-1.47%) |
Dec 13, 2022 | 61.78 | 62.60 | 60.66 | 61.66 | 2,159,091 | +2.31(+3.90%) |
Dec 12, 2022 | 57.01 | 59.62 | 56.58 | 59.35 | 1,315,849 | +2.86(+5.06%) |
Dec 09, 2022 | 59.07 | 60.21 | 56.38 | 56.49 | 2,886,304 | -2.77(-4.68%) |
Dec 08, 2022 | 62.35 | 62.77 | 58.66 | 59.26 | 2,010,603 | -0.64(-1.07%) |
Dec 07, 2022 | 60.07 | 61.69 | 58.82 | 59.90 | 2,119,606 | -0.26(-0.43%) |
Dec 06, 2022 | 62.46 | 64.22 | 59.33 | 60.16 | 1,875,283 | -3.27(-5.16%) |
Dec 05, 2022 | 68.96 | 69.38 | 62.42 | 63.43 | 1,551,196 | -4.04(-5.99%) |
Dec 02, 2022 | 67.31 | 69.18 | 66.73 | 67.48 | 1,312,437 | -0.87(-1.28%) |
Dec 01, 2022 | 69.80 | 70.45 | 67.92 | 68.35 | 1,738,352 | -0.46(-0.67%) |
Nov 30, 2022 | 69.67 | 69.89 | 66.68 | 68.82 | 1,616,452 | +0.78(+1.15%) |
Nov 29, 2022 | 67.58 | 68.94 | 67.14 | 68.03 | 1,870,132 | +1.83(+2.76%) |
Nov 28, 2022 | 66.46 | 68.31 | 65.72 | 66.21 | 2,109,874 | -3.80(-5.42%) |
Nov 25, 2022 | 70.81 | 71.61 | 69.79 | 70.00 | 811,131 | -0.54(-0.76%) |
Nov 23, 2022 | 69.76 | 71.47 | 68.99 | 70.54 | 1,427,031 | -1.62(-2.24%) |
Nov 22, 2022 | 69.71 | 72.50 | 68.98 | 72.15 | 2,212,578 | +4.31(+6.36%) |
Nov 21, 2022 | 66.78 | 68.27 | 63.21 | 67.84 | 2,951,535 | -1.96(-2.81%) |
Nov 18, 2022 | 68.24 | 70.18 | 66.57 | 69.80 | 1,246,478 | -1.16(-1.63%) |
Nov 17, 2022 | 68.64 | 71.03 | 67.79 | 70.96 | 1,536,393 | +0.22(+0.31%) |
Nov 16, 2022 | 72.44 | 73.24 | 69.94 | 70.74 | 1,226,050 | -3.02(-4.10%) |
Nov 15, 2022 | 72.82 | 74.02 | 71.75 | 73.76 | 1,551,520 | +1.73(+2.40%) |
Nov 14, 2022 | 72.04 | 74.66 | 71.87 | 72.03 | 1,524,114 | -0.44(-0.61%) |
Nov 11, 2022 | 70.41 | 72.95 | 70.41 | 72.47 | 1,680,688 | +4.24(+6.21%) |
Nov 10, 2022 | 68.11 | 68.43 | 65.39 | 68.23 | 1,060,513 | +2.79(+4.27%) |
Nov 09, 2022 | 70.96 | 70.96 | 65.09 | 65.44 | 1,778,297 | -7.05(-9.72%) |
Nov 08, 2022 | 71.98 | 73.08 | 70.70 | 72.49 | 1,364,379 | +0.14(+0.20%) |
Nov 07, 2022 | 70.45 | 72.79 | 70.00 | 72.34 | 1,347,604 | +2.44(+3.49%) |
Nov 04, 2022 | 71.69 | 72.37 | 68.03 | 69.91 | 1,853,873 | +1.61(+2.35%) |
Nov 03, 2022 | 64.96 | 69.06 | 64.70 | 68.30 | 1,469,929 | +2.38(+3.61%) |
Nov 02, 2022 | 68.55 | 65.58 | 65.92 | 1,858,094 | -3.31(-4.78%) |