Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 63.27 | 65.27 | 62.41 | 65.24 | 775,798 | +2.28(+3.62%) |
Jan 30, 2023 | 63.31 | 63.70 | 62.86 | 62.96 | 634,253 | -0.76(-1.19%) |
Jan 27, 2023 | 62.36 | 64.48 | 62.07 | 63.72 | 647,254 | +1.28(+2.06%) |
Jan 26, 2023 | 61.83 | 63.48 | 60.87 | 62.43 | 957,363 | -0.45(-0.71%) |
Jan 25, 2023 | 62.25 | 63.16 | 59.53 | 62.88 | 1,617,613 | -2.07(-3.19%) |
Jan 24, 2023 | 65.62 | 65.62 | 64.34 | 64.95 | 527,283 | -0.67(-1.01%) |
Jan 23, 2023 | 65.83 | 66.54 | 65.34 | 65.62 | 586,200 | +0.20(+0.31%) |
Jan 20, 2023 | 64.53 | 65.46 | 64.32 | 65.42 | 345,878 | +1.50(+2.35%) |
Jan 19, 2023 | 62.44 | 63.93 | 61.79 | 63.92 | 524,664 | +1.21(+1.92%) |
Jan 18, 2023 | 64.25 | 64.66 | 62.67 | 62.71 | 560,371 | -1.99(-3.07%) |
Jan 17, 2023 | 65.18 | 65.47 | 63.78 | 64.70 | 497,476 | -0.43(-0.66%) |
Jan 13, 2023 | 63.98 | 65.32 | 63.08 | 65.12 | 362,565 | +0.07(+0.10%) |
Jan 12, 2023 | 65.85 | 66.30 | 64.80 | 65.06 | 386,264 | -0.07(-0.10%) |
Jan 11, 2023 | 64.82 | 65.74 | 64.80 | 65.12 | 388,271 | +0.78(+1.21%) |
Jan 10, 2023 | 64.46 | 65.38 | 64.07 | 64.34 | 386,041 | -0.07(-0.10%) |
Jan 09, 2023 | 65.32 | 65.56 | 64.33 | 64.41 | 404,491 | -0.67(-1.04%) |
Jan 06, 2023 | 63.65 | 65.09 | 63.30 | 65.08 | 334,836 | +2.00(+3.16%) |
Jan 05, 2023 | 63.20 | 63.64 | 62.66 | 63.09 | 348,665 | -0.71(-1.12%) |
Jan 04, 2023 | 62.86 | 64.04 | 62.83 | 63.80 | 434,335 | +1.48(+2.38%) |
Jan 03, 2023 | 63.06 | 63.29 | 61.92 | 62.32 | 418,015 | -0.71(-1.13%) |
Dec 30, 2022 | 61.78 | 63.06 | 61.47 | 63.03 | 722,290 | +1.00(+1.61%) |
Dec 29, 2022 | 61.14 | 62.08 | 60.82 | 62.03 | 698,880 | +0.96(+1.57%) |
Dec 28, 2022 | 61.27 | 61.55 | 60.88 | 61.07 | 547,371 | -0.21(-0.34%) |
Dec 27, 2022 | 61.89 | 61.89 | 60.73 | 61.28 | 806,913 | -0.48(-0.78%) |
Dec 23, 2022 | 60.96 | 61.84 | 60.85 | 61.77 | 272,132 | +0.87(+1.44%) |
Dec 22, 2022 | 60.25 | 61.01 | 59.53 | 60.89 | 339,013 | -0.02(-0.03%) |
Dec 21, 2022 | 61.17 | 61.77 | 60.76 | 60.91 | 225,290 | +0.47(+0.77%) |
Dec 20, 2022 | 60.68 | 61.49 | 60.33 | 60.45 | 572,062 | -0.13(-0.22%) |
Dec 19, 2022 | 60.10 | 61.98 | 59.45 | 60.58 | 408,059 | +0.38(+0.63%) |
Dec 16, 2022 | 59.91 | 60.91 | 59.49 | 60.20 | 805,407 | +0.01(+0.02%) |
Dec 15, 2022 | 61.12 | 61.27 | 59.88 | 60.19 | 666,101 | -1.59(-2.57%) |
Dec 14, 2022 | 62.21 | 62.73 | 61.20 | 61.78 | 675,011 | -0.67(-1.07%) |
Dec 13, 2022 | 65.48 | 65.71 | 62.39 | 62.44 | 713,385 | -2.05(-3.18%) |
Dec 12, 2022 | 62.77 | 64.63 | 61.72 | 64.50 | 616,543 | +2.09(+3.35%) |
Dec 09, 2022 | 61.86 | 62.68 | 61.39 | 62.40 | 482,390 | +0.42(+0.67%) |
Dec 08, 2022 | 62.75 | 63.36 | 61.68 | 61.99 | 725,986 | -0.27(-0.43%) |
Dec 07, 2022 | 62.69 | 63.02 | 61.79 | 62.25 | 799,589 | -0.96(-1.52%) |
Dec 06, 2022 | 63.65 | 64.08 | 62.39 | 63.21 | 648,862 | -0.21(-0.33%) |
Dec 05, 2022 | 66.16 | 66.49 | 62.94 | 63.42 | 583,133 | -3.32(-4.97%) |
Dec 02, 2022 | 66.70 | 67.27 | 66.30 | 66.74 | 335,905 | -0.45(-0.67%) |
Dec 01, 2022 | 68.76 | 69.37 | 66.80 | 67.19 | 466,245 | -1.64(-2.38%) |
Nov 30, 2022 | 66.97 | 68.95 | 65.75 | 68.83 | 620,020 | +1.40(+2.07%) |
Nov 29, 2022 | 67.68 | 68.45 | 67.23 | 67.44 | 253,120 | +0.05(+0.07%) |
Nov 28, 2022 | 67.31 | 67.95 | 66.78 | 67.39 | 490,898 | -0.48(-0.71%) |
Nov 25, 2022 | 67.64 | 68.05 | 67.23 | 67.87 | 156,303 | +0.63(+0.94%) |
Nov 23, 2022 | 67.54 | 67.94 | 67.03 | 67.24 | 242,201 | -0.28(-0.42%) |
Nov 22, 2022 | 66.44 | 67.61 | 66.43 | 67.52 | 385,584 | +1.52(+2.30%) |
Nov 21, 2022 | 65.61 | 66.38 | 65.44 | 66.00 | 404,606 | +0.58(+0.89%) |
Nov 18, 2022 | 66.49 | 67.26 | 64.99 | 65.42 | 459,324 | +0.02(+0.03%) |
Nov 17, 2022 | 66.64 | 66.84 | 65.19 | 65.40 | 432,007 | -2.05(-3.03%) |
Nov 16, 2022 | 68.13 | 69.05 | 66.80 | 67.45 | 312,180 | -1.06(-1.54%) |
Nov 15, 2022 | 68.72 | 69.76 | 68.01 | 68.50 | 360,424 | +0.66(+0.97%) |
Nov 14, 2022 | 68.59 | 69.20 | 67.81 | 67.84 | 540,038 | -1.13(-1.64%) |
Nov 11, 2022 | 68.55 | 69.42 | 68.19 | 68.97 | 600,902 | +0.58(+0.84%) |
Nov 10, 2022 | 65.96 | 68.75 | 65.96 | 68.40 | 791,322 | +4.22(+6.58%) |
Nov 09, 2022 | 65.07 | 65.41 | 64.11 | 64.18 | 463,559 | -1.34(-2.04%) |
Nov 08, 2022 | 65.69 | 66.09 | 64.85 | 65.51 | 348,585 | +0.00(+0.00%) |
Nov 07, 2022 | 63.77 | 65.61 | 63.77 | 65.51 | 886,799 | +2.38(+3.78%) |
Nov 04, 2022 | 63.56 | 64.29 | 62.80 | 63.13 | 389,076 | +0.61(+0.98%) |
Nov 03, 2022 | 63.33 | 63.42 | 61.72 | 62.52 | 689,554 | -1.47(-2.30%) |
Nov 02, 2022 | 66.96 | 63.97 | 63.99 | 595,771 | -3.29(-4.89%) |