Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 69.13 | 71.18 | 68.95 | 71.10 | 1,491,266 | +2.14(+3.10%) |
Jan 30, 2023 | 70.10 | 70.66 | 68.16 | 68.96 | 1,112,114 | -2.00(-2.82%) |
Jan 27, 2023 | 68.82 | 71.76 | 68.66 | 70.96 | 1,225,915 | +1.56(+2.24%) |
Jan 26, 2023 | 69.71 | 70.06 | 67.94 | 69.41 | 1,128,197 | +0.86(+1.26%) |
Jan 25, 2023 | 67.81 | 68.67 | 65.99 | 68.55 | 1,306,575 | -0.49(-0.70%) |
Jan 24, 2023 | 69.10 | 70.18 | 68.48 | 69.03 | 1,291,234 | -0.12(-0.17%) |
Jan 23, 2023 | 67.26 | 69.87 | 66.89 | 69.15 | 2,031,238 | +1.91(+2.84%) |
Jan 20, 2023 | 64.73 | 67.27 | 64.57 | 67.24 | 1,151,359 | +2.47(+3.81%) |
Jan 19, 2023 | 64.89 | 65.65 | 63.80 | 64.77 | 1,486,672 | -1.62(-2.43%) |
Jan 18, 2023 | 69.37 | 69.79 | 66.12 | 66.39 | 2,429,530 | -2.16(-3.15%) |
Jan 17, 2023 | 68.34 | 69.12 | 68.04 | 68.55 | 2,963,794 | +0.52(+0.76%) |
Jan 13, 2023 | 66.68 | 68.18 | 66.61 | 68.03 | 1,713,362 | +1.72(+2.60%) |
Jan 12, 2023 | 66.22 | 67.39 | 65.16 | 66.31 | 2,265,790 | +0.52(+0.78%) |
Jan 11, 2023 | 64.41 | 65.90 | 63.97 | 65.79 | 2,606,601 | +2.27(+3.57%) |
Jan 10, 2023 | 62.16 | 63.65 | 62.16 | 63.52 | 1,909,321 | +1.27(+2.04%) |
Jan 09, 2023 | 61.18 | 63.68 | 61.05 | 62.25 | 1,817,974 | +1.59(+2.61%) |
Jan 06, 2023 | 58.92 | 61.21 | 57.73 | 60.67 | 1,051,060 | +1.87(+3.19%) |
Jan 05, 2023 | 60.47 | 61.09 | 58.50 | 58.79 | 884,464 | -2.49(-4.06%) |
Jan 04, 2023 | 60.10 | 61.85 | 59.25 | 61.28 | 1,348,332 | +2.80(+4.80%) |
Jan 03, 2023 | 57.16 | 58.93 | 56.90 | 58.48 | 1,542,284 | +2.24(+3.98%) |
Dec 30, 2022 | 56.20 | 56.42 | 55.41 | 56.24 | 762,340 | -0.82(-1.44%) |
Dec 29, 2022 | 54.79 | 57.27 | 54.64 | 57.06 | 806,899 | +2.96(+5.48%) |
Dec 28, 2022 | 54.86 | 56.01 | 54.10 | 54.10 | 976,539 | -0.97(-1.76%) |
Dec 27, 2022 | 55.63 | 55.88 | 54.64 | 55.07 | 757,049 | -0.96(-1.72%) |
Dec 23, 2022 | 55.10 | 56.17 | 54.66 | 56.03 | 620,115 | +0.68(+1.24%) |
Dec 22, 2022 | 55.70 | 55.70 | 54.02 | 55.35 | 1,190,558 | -1.39(-2.45%) |
Dec 21, 2022 | 56.66 | 57.39 | 55.84 | 56.73 | 1,183,388 | +0.82(+1.47%) |
Dec 20, 2022 | 55.30 | 56.22 | 54.74 | 55.91 | 1,526,423 | +0.03(+0.05%) |
Dec 19, 2022 | 56.51 | 56.79 | 55.54 | 55.88 | 968,655 | -0.88(-1.55%) |
Dec 16, 2022 | 57.51 | 58.49 | 56.56 | 56.76 | 3,154,953 | -1.38(-2.37%) |
Dec 15, 2022 | 60.54 | 61.07 | 57.90 | 58.14 | 1,982,344 | -3.68(-5.95%) |
Dec 14, 2022 | 61.85 | 63.98 | 61.15 | 61.82 | 1,996,654 | -0.34(-0.54%) |
Dec 13, 2022 | 62.94 | 65.39 | 60.92 | 62.15 | 4,035,603 | +1.96(+3.26%) |
Dec 12, 2022 | 58.55 | 60.45 | 58.32 | 60.19 | 1,268,547 | +1.79(+3.07%) |
Dec 09, 2022 | 58.56 | 58.99 | 58.21 | 58.40 | 1,275,269 | -0.58(-0.99%) |
Dec 08, 2022 | 57.97 | 59.38 | 57.62 | 58.98 | 1,132,033 | +0.75(+1.29%) |
Dec 07, 2022 | 57.94 | 58.36 | 57.20 | 58.23 | 1,581,147 | +0.10(+0.17%) |
Dec 06, 2022 | 60.05 | 60.05 | 57.46 | 58.13 | 1,117,523 | -1.85(-3.09%) |
Dec 05, 2022 | 59.99 | 60.42 | 58.72 | 59.98 | 949,605 | -0.64(-1.06%) |
Dec 02, 2022 | 58.83 | 61.09 | 58.64 | 60.63 | 1,576,497 | -1.28(-2.07%) |
Dec 01, 2022 | 62.97 | 63.63 | 61.37 | 61.91 | 1,869,950 | -0.60(-0.97%) |
Nov 30, 2022 | 59.70 | 62.55 | 59.09 | 62.51 | 1,841,143 | +2.60(+4.33%) |
Nov 29, 2022 | 59.44 | 60.47 | 59.28 | 59.91 | 881,466 | +0.30(+0.50%) |
Nov 28, 2022 | 60.38 | 60.74 | 59.37 | 59.62 | 886,338 | -1.56(-2.54%) |
Nov 25, 2022 | 60.83 | 61.40 | 60.16 | 61.17 | 243,374 | +0.28(+0.46%) |
Nov 23, 2022 | 59.70 | 61.67 | 59.56 | 60.90 | 676,405 | +1.36(+2.28%) |
Nov 22, 2022 | 60.18 | 60.41 | 59.01 | 59.54 | 689,953 | -0.46(-0.76%) |
Nov 21, 2022 | 59.59 | 60.23 | 58.62 | 59.99 | 704,235 | +0.10(+0.17%) |
Nov 18, 2022 | 61.50 | 61.58 | 58.97 | 59.89 | 1,108,128 | -0.28(-0.46%) |
Nov 17, 2022 | 61.83 | 62.54 | 58.99 | 60.17 | 1,198,913 | -3.10(-4.90%) |
Nov 16, 2022 | 63.92 | 64.38 | 62.60 | 63.27 | 816,053 | -1.35(-2.09%) |
Nov 15, 2022 | 65.68 | 66.56 | 64.54 | 64.63 | 1,710,945 | +0.54(+0.85%) |
Nov 14, 2022 | 63.81 | 65.78 | 63.57 | 64.08 | 2,089,432 | -0.25(-0.38%) |
Nov 11, 2022 | 61.44 | 64.73 | 60.91 | 64.33 | 2,087,963 | +2.76(+4.48%) |
Nov 10, 2022 | 57.18 | 61.67 | 57.18 | 61.57 | 2,061,930 | +7.75(+14.39%) |
Nov 09, 2022 | 53.82 | 55.09 | 53.46 | 53.82 | 2,428,221 | -0.53(-0.98%) |
Nov 08, 2022 | 53.90 | 54.88 | 53.12 | 54.36 | 1,399,910 | +1.19(+2.23%) |
Nov 07, 2022 | 52.24 | 53.20 | 51.57 | 53.17 | 1,782,459 | +1.48(+2.87%) |
Nov 04, 2022 | 50.96 | 51.85 | 49.79 | 51.69 | 2,146,080 | +1.25(+2.47%) |
Nov 03, 2022 | 52.73 | 52.73 | 50.32 | 50.44 | 2,042,790 | -3.15(-5.87%) |
Nov 02, 2022 | 55.62 | 53.46 | 53.59 | 1,621,514 | -2.41(-4.31%) |