Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 71.69 | 74.97 | 71.69 | 74.91 | 1,262,117 | +3.22(+4.48%) |
Jan 30, 2023 | 71.92 | 72.49 | 71.36 | 71.69 | 1,146,025 | -0.75(-1.04%) |
Jan 27, 2023 | 71.57 | 73.53 | 71.57 | 72.45 | 1,443,718 | +1.26(+1.77%) |
Jan 26, 2023 | 67.73 | 71.51 | 67.49 | 71.19 | 2,294,034 | +5.46(+8.30%) |
Jan 25, 2023 | 64.74 | 65.84 | 64.26 | 65.73 | 1,080,163 | +0.52(+0.79%) |
Jan 24, 2023 | 66.69 | 66.69 | 65.03 | 65.22 | 988,791 | -1.34(-2.01%) |
Jan 23, 2023 | 65.35 | 66.88 | 64.68 | 66.55 | 945,168 | +1.59(+2.45%) |
Jan 20, 2023 | 63.67 | 64.99 | 63.34 | 64.96 | 722,877 | +1.92(+3.04%) |
Jan 19, 2023 | 62.56 | 63.30 | 61.79 | 63.04 | 860,678 | +0.19(+0.30%) |
Jan 18, 2023 | 65.06 | 65.08 | 62.75 | 62.85 | 823,928 | -2.47(-3.78%) |
Jan 17, 2023 | 65.81 | 66.20 | 65.08 | 65.32 | 694,736 | -0.70(-1.06%) |
Jan 13, 2023 | 64.75 | 66.08 | 64.05 | 66.02 | 514,606 | +0.18(+0.28%) |
Jan 12, 2023 | 65.28 | 66.66 | 64.98 | 65.84 | 655,658 | +1.09(+1.68%) |
Jan 11, 2023 | 64.93 | 65.15 | 64.27 | 64.75 | 731,580 | +0.32(+0.50%) |
Jan 10, 2023 | 64.15 | 64.61 | 63.48 | 64.42 | 502,494 | +0.18(+0.28%) |
Jan 09, 2023 | 65.32 | 65.43 | 64.12 | 64.24 | 826,105 | -0.96(-1.48%) |
Jan 06, 2023 | 64.20 | 65.34 | 63.46 | 65.21 | 894,927 | +1.68(+2.64%) |
Jan 05, 2023 | 63.26 | 63.95 | 62.42 | 63.53 | 978,307 | +0.04(+0.06%) |
Jan 04, 2023 | 63.72 | 64.40 | 62.96 | 63.49 | 1,816,693 | +0.52(+0.82%) |
Jan 03, 2023 | 63.27 | 63.93 | 62.33 | 62.97 | 894,939 | +0.10(+0.17%) |
Dec 30, 2022 | 62.52 | 63.04 | 62.16 | 62.87 | 497,362 | -0.16(-0.26%) |
Dec 29, 2022 | 61.64 | 63.37 | 61.51 | 63.03 | 616,709 | +1.52(+2.47%) |
Dec 28, 2022 | 62.28 | 62.28 | 61.48 | 61.51 | 489,686 | -0.32(-0.52%) |
Dec 27, 2022 | 62.05 | 62.31 | 61.21 | 61.84 | 607,936 | -0.04(-0.06%) |
Dec 23, 2022 | 61.52 | 62.01 | 61.06 | 61.88 | 513,591 | +0.29(+0.46%) |
Dec 22, 2022 | 62.12 | 62.12 | 60.28 | 61.59 | 670,887 | -0.76(-1.22%) |
Dec 21, 2022 | 62.09 | 63.17 | 62.08 | 62.35 | 771,200 | +1.01(+1.65%) |
Dec 20, 2022 | 60.89 | 61.72 | 60.75 | 61.34 | 720,327 | +0.70(+1.15%) |
Dec 19, 2022 | 60.07 | 61.05 | 59.68 | 60.65 | 885,012 | +0.56(+0.94%) |
Dec 16, 2022 | 59.80 | 60.85 | 59.48 | 60.08 | 2,531,261 | -0.29(-0.47%) |
Dec 15, 2022 | 60.56 | 61.23 | 59.79 | 60.37 | 1,277,431 | -1.05(-1.71%) |
Dec 14, 2022 | 63.10 | 63.32 | 61.30 | 61.42 | 888,893 | -1.66(-2.63%) |
Dec 13, 2022 | 65.53 | 65.83 | 62.24 | 63.08 | 996,510 | -1.09(-1.69%) |
Dec 12, 2022 | 62.87 | 64.45 | 62.11 | 64.17 | 759,853 | +1.52(+2.42%) |
Dec 09, 2022 | 62.35 | 63.17 | 62.22 | 62.65 | 779,098 | -0.06(-0.09%) |
Dec 08, 2022 | 63.21 | 63.40 | 62.30 | 62.71 | 670,628 | -0.05(-0.08%) |
Dec 07, 2022 | 61.73 | 63.48 | 61.38 | 62.75 | 1,436,639 | +0.77(+1.25%) |
Dec 06, 2022 | 61.09 | 62.10 | 60.60 | 61.98 | 1,737,183 | +0.96(+1.58%) |
Dec 05, 2022 | 65.09 | 65.09 | 60.02 | 61.02 | 1,520,580 | -4.64(-7.06%) |
Dec 02, 2022 | 65.17 | 66.06 | 64.90 | 65.65 | 555,484 | -0.38(-0.58%) |
Dec 01, 2022 | 67.40 | 67.70 | 65.37 | 66.04 | 650,858 | -0.94(-1.41%) |
Nov 30, 2022 | 64.93 | 67.07 | 63.70 | 66.98 | 1,212,456 | +1.97(+3.04%) |
Nov 29, 2022 | 64.43 | 65.24 | 63.79 | 65.01 | 757,711 | +0.78(+1.22%) |
Nov 28, 2022 | 65.87 | 66.19 | 64.00 | 64.22 | 874,760 | -2.30(-3.46%) |
Nov 25, 2022 | 66.53 | 66.78 | 66.02 | 66.52 | 214,528 | +0.54(+0.82%) |
Nov 23, 2022 | 66.06 | 66.48 | 65.65 | 65.98 | 500,818 | -0.37(-0.56%) |
Nov 22, 2022 | 65.26 | 66.40 | 64.78 | 66.35 | 669,099 | +1.48(+2.28%) |
Nov 21, 2022 | 64.39 | 65.09 | 63.95 | 64.87 | 695,457 | +0.73(+1.15%) |
Nov 18, 2022 | 65.57 | 65.74 | 63.20 | 64.14 | 998,253 | -0.10(-0.16%) |
Nov 17, 2022 | 64.94 | 64.94 | 63.26 | 64.24 | 1,481,184 | -1.35(-2.07%) |
Nov 16, 2022 | 68.08 | 68.08 | 65.46 | 65.60 | 1,063,119 | -2.77(-4.05%) |
Nov 15, 2022 | 69.47 | 70.37 | 68.07 | 68.36 | 1,605,156 | -0.13(-0.20%) |
Nov 14, 2022 | 70.09 | 70.22 | 68.46 | 68.50 | 954,738 | -2.17(-3.06%) |
Nov 11, 2022 | 70.56 | 71.79 | 70.19 | 70.66 | 1,085,307 | +0.14(+0.20%) |
Nov 10, 2022 | 67.99 | 70.63 | 67.99 | 70.52 | 1,220,507 | +4.75(+7.22%) |
Nov 09, 2022 | 66.24 | 67.01 | 65.40 | 65.77 | 943,420 | -1.15(-1.72%) |
Nov 08, 2022 | 66.37 | 67.65 | 65.63 | 66.92 | 992,714 | +0.38(+0.57%) |
Nov 07, 2022 | 67.38 | 67.71 | 65.79 | 66.54 | 703,624 | -0.26(-0.39%) |
Nov 04, 2022 | 66.22 | 67.06 | 65.65 | 66.80 | 1,032,289 | +1.93(+2.97%) |
Nov 03, 2022 | 64.32 | 65.23 | 63.51 | 64.87 | 1,114,339 | +0.00(+0.00%) |
Nov 02, 2022 | 68.55 | 64.61 | 64.87 | 1,618,732 | -3.84(-5.58%) |