Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 65.34 | 66.48 | 65.19 | 66.32 | 307,513 | +1.44(+2.21%) |
Jan 30, 2023 | 64.57 | 65.23 | 64.05 | 64.89 | 392,058 | -0.01(-0.02%) |
Jan 27, 2023 | 64.77 | 65.38 | 64.27 | 64.90 | 277,056 | +0.12(+0.18%) |
Jan 26, 2023 | 63.70 | 64.79 | 62.81 | 64.78 | 260,328 | +1.56(+2.47%) |
Jan 25, 2023 | 62.64 | 63.38 | 62.32 | 63.22 | 269,492 | +0.10(+0.16%) |
Jan 24, 2023 | 64.60 | 64.86 | 63.07 | 63.12 | 234,247 | -1.40(-2.17%) |
Jan 23, 2023 | 63.74 | 64.95 | 63.43 | 64.51 | 235,502 | +0.81(+1.27%) |
Jan 20, 2023 | 61.91 | 64.33 | 61.29 | 63.71 | 538,345 | +2.13(+3.47%) |
Jan 19, 2023 | 61.90 | 62.52 | 60.86 | 61.57 | 359,869 | -1.04(-1.67%) |
Jan 18, 2023 | 62.93 | 64.19 | 62.43 | 62.62 | 305,078 | -0.53(-0.84%) |
Jan 17, 2023 | 61.98 | 63.76 | 61.98 | 63.15 | 313,933 | +1.08(+1.74%) |
Jan 13, 2023 | 61.88 | 62.79 | 61.51 | 62.06 | 213,283 | -0.42(-0.68%) |
Jan 12, 2023 | 62.22 | 62.78 | 61.41 | 62.49 | 370,873 | +0.84(+1.36%) |
Jan 11, 2023 | 59.66 | 62.63 | 59.66 | 61.65 | 656,128 | +2.48(+4.19%) |
Jan 10, 2023 | 58.09 | 59.36 | 57.87 | 59.17 | 266,442 | +0.79(+1.35%) |
Jan 09, 2023 | 57.75 | 59.40 | 57.75 | 58.39 | 289,115 | +0.65(+1.12%) |
Jan 06, 2023 | 57.02 | 58.05 | 56.10 | 57.74 | 303,660 | +0.14(+0.24%) |
Jan 05, 2023 | 57.18 | 57.75 | 56.86 | 57.60 | 213,245 | -0.11(-0.19%) |
Jan 04, 2023 | 57.56 | 58.37 | 57.14 | 57.71 | 232,628 | +0.91(+1.59%) |
Jan 03, 2023 | 56.62 | 57.34 | 55.68 | 56.80 | 242,052 | +1.06(+1.91%) |
Dec 30, 2022 | 55.74 | 56.00 | 55.08 | 55.74 | 223,939 | -0.58(-1.03%) |
Dec 29, 2022 | 54.88 | 56.76 | 54.88 | 56.32 | 259,464 | +1.85(+3.40%) |
Dec 28, 2022 | 55.72 | 56.12 | 54.44 | 54.47 | 264,040 | -1.26(-2.26%) |
Dec 27, 2022 | 55.77 | 56.15 | 55.48 | 55.73 | 168,249 | -0.10(-0.18%) |
Dec 23, 2022 | 54.98 | 55.85 | 54.85 | 55.83 | 188,699 | +0.80(+1.45%) |
Dec 22, 2022 | 55.53 | 55.59 | 53.71 | 55.03 | 269,753 | -1.23(-2.19%) |
Dec 21, 2022 | 55.38 | 56.77 | 55.38 | 56.26 | 316,726 | +1.61(+2.95%) |
Dec 20, 2022 | 54.18 | 54.96 | 53.70 | 54.65 | 270,863 | +0.36(+0.67%) |
Dec 19, 2022 | 54.64 | 54.99 | 54.05 | 54.28 | 273,735 | -0.81(-1.46%) |
Dec 16, 2022 | 54.00 | 55.45 | 53.54 | 55.09 | 711,499 | +0.27(+0.48%) |
Dec 15, 2022 | 55.99 | 56.47 | 54.42 | 54.82 | 538,489 | -2.61(-4.54%) |
Dec 14, 2022 | 57.82 | 58.45 | 56.82 | 57.43 | 366,100 | -0.51(-0.88%) |
Dec 13, 2022 | 59.25 | 59.47 | 57.63 | 57.94 | 371,705 | +1.04(+1.83%) |
Dec 12, 2022 | 57.66 | 57.66 | 56.40 | 56.90 | 307,358 | -0.65(-1.13%) |
Dec 09, 2022 | 58.20 | 58.80 | 57.43 | 57.55 | 211,938 | -1.08(-1.85%) |
Dec 08, 2022 | 57.91 | 59.25 | 57.35 | 58.63 | 305,025 | +0.93(+1.62%) |
Dec 07, 2022 | 57.42 | 58.24 | 57.02 | 57.70 | 290,166 | +0.06(+0.10%) |
Dec 06, 2022 | 56.18 | 58.69 | 55.65 | 57.64 | 597,875 | +1.48(+2.63%) |
Dec 05, 2022 | 57.26 | 57.76 | 56.09 | 56.16 | 299,554 | -2.07(-3.55%) |
Dec 02, 2022 | 57.54 | 58.25 | 57.13 | 58.23 | 257,487 | +0.12(+0.20%) |
Dec 01, 2022 | 58.50 | 59.52 | 57.84 | 58.11 | 505,500 | -0.58(-0.99%) |
Nov 30, 2022 | 56.90 | 58.71 | 55.52 | 58.69 | 457,364 | +1.80(+3.16%) |
Nov 29, 2022 | 56.22 | 56.89 | 55.74 | 56.89 | 213,436 | +0.65(+1.15%) |
Nov 28, 2022 | 56.33 | 56.83 | 55.93 | 56.24 | 383,335 | -0.61(-1.07%) |
Nov 25, 2022 | 56.67 | 57.16 | 56.48 | 56.85 | 102,826 | +0.39(+0.70%) |
Nov 23, 2022 | 55.14 | 56.57 | 55.11 | 56.46 | 205,397 | +0.99(+1.79%) |
Nov 22, 2022 | 54.41 | 55.70 | 54.41 | 55.46 | 218,359 | +1.50(+2.77%) |
Nov 21, 2022 | 53.68 | 54.25 | 53.68 | 53.97 | 160,286 | +0.12(+0.22%) |
Nov 18, 2022 | 55.07 | 55.17 | 53.34 | 53.85 | 277,452 | -0.02(-0.04%) |
Nov 17, 2022 | 53.77 | 54.47 | 53.26 | 53.87 | 251,247 | -1.27(-2.30%) |
Nov 16, 2022 | 55.38 | 55.53 | 54.00 | 55.14 | 198,045 | -0.40(-0.73%) |
Nov 15, 2022 | 56.44 | 56.59 | 55.34 | 55.54 | 377,986 | +0.10(+0.18%) |
Nov 14, 2022 | 55.67 | 56.80 | 54.89 | 55.44 | 336,654 | -0.90(-1.59%) |
Nov 11, 2022 | 55.09 | 56.80 | 55.06 | 56.34 | 612,621 | +1.22(+2.21%) |
Nov 10, 2022 | 52.64 | 55.45 | 51.72 | 55.12 | 810,911 | +5.34(+10.73%) |
Nov 09, 2022 | 50.00 | 51.12 | 49.51 | 49.78 | 342,251 | -0.83(-1.64%) |
Nov 08, 2022 | 50.47 | 51.02 | 50.02 | 50.61 | 301,168 | +0.30(+0.60%) |
Nov 07, 2022 | 50.29 | 50.68 | 49.82 | 50.30 | 264,261 | +0.02(+0.04%) |
Nov 04, 2022 | 49.15 | 50.42 | 48.60 | 50.28 | 365,464 | +1.33(+2.71%) |
Nov 03, 2022 | 48.77 | 49.50 | 48.09 | 48.96 | 405,801 | -1.21(-2.41%) |
Nov 02, 2022 | 51.05 | 51.62 | 49.87 | 50.17 | 560,881 | -1.00(-1.95%) |