Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 67.67 | 69.13 | 67.52 | 68.34 | 27,450 | +0.61(+0.90%) |
Jan 30, 2023 | 65.79 | 68.21 | 65.79 | 67.73 | 61,791 | +1.42(+2.14%) |
Jan 27, 2023 | 68.46 | 68.69 | 65.23 | 66.31 | 53,917 | +0.20(+0.30%) |
Jan 26, 2023 | 64.26 | 67.64 | 61.65 | 66.11 | 66,122 | -3.19(-4.60%) |
Jan 25, 2023 | 68.86 | 70.06 | 68.45 | 69.30 | 40,906 | -0.80(-1.15%) |
Jan 24, 2023 | 71.26 | 71.26 | 69.40 | 70.11 | 36,759 | -1.08(-1.52%) |
Jan 23, 2023 | 69.50 | 71.53 | 68.49 | 71.19 | 31,534 | +2.28(+3.31%) |
Jan 20, 2023 | 69.27 | 69.27 | 66.92 | 68.91 | 35,009 | +0.81(+1.19%) |
Jan 19, 2023 | 67.90 | 69.15 | 67.50 | 68.09 | 27,660 | -0.70(-1.02%) |
Jan 18, 2023 | 68.10 | 69.54 | 66.89 | 68.80 | 33,126 | +0.58(+0.85%) |
Jan 17, 2023 | 68.97 | 69.61 | 67.73 | 68.21 | 47,979 | -1.14(-1.64%) |
Jan 13, 2023 | 68.64 | 70.17 | 67.57 | 69.35 | 33,710 | +0.71(+1.04%) |
Jan 12, 2023 | 67.22 | 68.65 | 66.71 | 68.64 | 22,448 | +1.54(+2.30%) |
Jan 11, 2023 | 66.57 | 67.87 | 66.40 | 67.09 | 23,412 | +0.53(+0.79%) |
Jan 10, 2023 | 65.65 | 67.30 | 64.84 | 66.57 | 30,414 | +1.21(+1.85%) |
Jan 09, 2023 | 64.93 | 66.04 | 64.61 | 65.36 | 26,596 | +1.12(+1.74%) |
Jan 06, 2023 | 63.11 | 64.75 | 62.66 | 64.24 | 18,884 | +1.36(+2.16%) |
Jan 05, 2023 | 61.74 | 62.88 | 61.68 | 62.88 | 21,667 | +0.86(+1.39%) |
Jan 04, 2023 | 60.95 | 62.03 | 59.92 | 62.02 | 69,528 | +1.39(+2.29%) |
Jan 03, 2023 | 60.10 | 60.87 | 59.44 | 60.63 | 32,586 | +0.76(+1.27%) |
Dec 30, 2022 | 59.73 | 60.20 | 59.35 | 59.87 | 16,545 | -0.06(-0.09%) |
Dec 29, 2022 | 58.79 | 60.38 | 58.79 | 59.93 | 16,662 | +1.34(+2.29%) |
Dec 28, 2022 | 60.65 | 61.03 | 58.16 | 58.59 | 37,460 | -2.07(-3.41%) |
Dec 27, 2022 | 60.82 | 60.94 | 60.12 | 60.66 | 24,907 | +0.00(+0.00%) |
Dec 23, 2022 | 61.24 | 62.26 | 60.32 | 60.66 | 24,500 | -0.42(-0.68%) |
Dec 22, 2022 | 62.63 | 62.73 | 59.81 | 61.07 | 33,073 | -1.68(-2.68%) |
Dec 21, 2022 | 60.96 | 64.85 | 60.96 | 62.76 | 71,708 | +1.86(+3.05%) |
Dec 20, 2022 | 59.78 | 61.06 | 59.78 | 60.90 | 17,215 | +0.58(+0.97%) |
Dec 19, 2022 | 61.41 | 61.54 | 59.71 | 60.32 | 34,304 | -1.08(-1.76%) |
Dec 16, 2022 | 58.87 | 61.70 | 58.73 | 61.40 | 70,448 | +2.46(+4.17%) |
Dec 15, 2022 | 60.94 | 61.03 | 58.94 | 58.94 | 17,120 | -2.06(-3.38%) |
Dec 14, 2022 | 61.03 | 61.94 | 60.38 | 61.00 | 41,207 | +0.20(+0.33%) |
Dec 13, 2022 | 61.50 | 61.95 | 59.50 | 60.80 | 78,495 | +0.07(+0.12%) |
Dec 12, 2022 | 57.59 | 61.03 | 57.03 | 60.72 | 51,727 | +3.50(+6.12%) |
Dec 09, 2022 | 57.81 | 58.12 | 56.90 | 57.22 | 52,198 | -0.37(-0.64%) |
Dec 08, 2022 | 57.89 | 58.84 | 57.09 | 57.59 | 76,941 | +0.00(+0.00%) |
Dec 07, 2022 | 57.91 | 58.65 | 57.11 | 57.59 | 25,953 | -0.21(-0.37%) |
Dec 06, 2022 | 58.85 | 58.85 | 56.85 | 57.80 | 21,740 | -0.85(-1.45%) |
Dec 05, 2022 | 59.62 | 59.84 | 57.92 | 58.65 | 26,520 | -0.74(-1.25%) |
Dec 02, 2022 | 59.06 | 60.34 | 58.62 | 59.39 | 51,151 | +0.22(+0.38%) |
Dec 01, 2022 | 59.53 | 59.53 | 57.94 | 59.17 | 74,723 | +0.26(+0.44%) |
Nov 30, 2022 | 59.63 | 60.10 | 58.01 | 58.91 | 32,202 | -0.46(-0.78%) |
Nov 29, 2022 | 60.34 | 60.34 | 58.53 | 59.37 | 24,668 | -0.78(-1.29%) |
Nov 28, 2022 | 61.18 | 61.26 | 59.75 | 60.15 | 15,049 | -1.10(-1.80%) |
Nov 25, 2022 | 63.23 | 63.23 | 61.01 | 61.25 | 7,532 | -1.83(-2.90%) |
Nov 23, 2022 | 62.60 | 63.83 | 62.47 | 63.08 | 60,445 | +0.50(+0.80%) |
Nov 22, 2022 | 61.49 | 62.58 | 61.18 | 62.58 | 22,236 | +1.44(+2.36%) |
Nov 21, 2022 | 61.21 | 61.32 | 60.66 | 61.14 | 9,332 | -0.05(-0.08%) |
Nov 18, 2022 | 61.12 | 61.49 | 59.62 | 61.19 | 11,673 | +0.40(+0.65%) |
Nov 17, 2022 | 59.65 | 61.03 | 59.65 | 60.79 | 11,968 | +0.43(+0.70%) |
Nov 16, 2022 | 60.20 | 60.73 | 59.75 | 60.36 | 11,620 | -0.48(-0.79%) |
Nov 15, 2022 | 60.29 | 61.58 | 59.75 | 60.84 | 25,015 | +1.39(+2.33%) |
Nov 14, 2022 | 61.48 | 61.49 | 59.37 | 59.46 | 20,663 | -1.78(-2.90%) |
Nov 11, 2022 | 61.26 | 62.77 | 61.13 | 61.23 | 32,475 | +0.21(+0.35%) |
Nov 10, 2022 | 61.26 | 61.72 | 60.34 | 61.02 | 22,933 | +1.16(+1.93%) |
Nov 09, 2022 | 60.59 | 61.06 | 58.85 | 59.86 | 13,226 | -1.39(-2.26%) |
Nov 08, 2022 | 61.19 | 61.88 | 60.19 | 61.25 | 17,648 | +0.37(+0.61%) |
Nov 07, 2022 | 59.64 | 61.72 | 59.64 | 60.88 | 25,534 | +1.75(+2.96%) |
Nov 04, 2022 | 58.48 | 59.37 | 57.51 | 59.13 | 19,041 | +0.93(+1.60%) |
Nov 03, 2022 | 57.49 | 59.13 | 57.49 | 58.20 | 9,635 | +0.12(+0.21%) |
Nov 02, 2022 | 59.03 | 59.03 | 57.55 | 58.08 | 16,877 | -0.47(-0.81%) |