Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 67.52 | 68.52 | 67.46 | 68.47 | 429,846 | +0.90(+1.33%) |
Jan 30, 2023 | 67.84 | 68.22 | 67.27 | 67.57 | 249,791 | -0.46(-0.68%) |
Jan 27, 2023 | 67.54 | 68.38 | 67.28 | 68.03 | 450,061 | +0.85(+1.27%) |
Jan 26, 2023 | 66.80 | 67.31 | 66.55 | 67.18 | 504,604 | +0.41(+0.62%) |
Jan 25, 2023 | 66.10 | 66.82 | 65.79 | 66.77 | 291,297 | +0.15(+0.22%) |
Jan 24, 2023 | 67.70 | 67.76 | 66.37 | 66.62 | 430,785 | -1.28(-1.89%) |
Jan 23, 2023 | 65.58 | 68.19 | 65.34 | 67.90 | 927,339 | +6.31(+10.25%) |
Jan 20, 2023 | 61.24 | 62.08 | 60.65 | 61.59 | 404,275 | +0.80(+1.32%) |
Jan 19, 2023 | 61.70 | 62.14 | 59.71 | 60.79 | 531,901 | +2.73(+4.70%) |
Jan 18, 2023 | 57.86 | 58.53 | 57.55 | 58.05 | 213,478 | +0.35(+0.61%) |
Jan 17, 2023 | 57.75 | 58.08 | 57.10 | 57.70 | 166,634 | -0.29(-0.51%) |
Jan 13, 2023 | 57.72 | 58.37 | 57.44 | 58.00 | 108,616 | +0.05(+0.08%) |
Jan 12, 2023 | 57.98 | 58.31 | 57.29 | 57.95 | 211,775 | +0.16(+0.27%) |
Jan 11, 2023 | 57.96 | 58.37 | 57.48 | 57.79 | 185,270 | -0.01(-0.02%) |
Jan 10, 2023 | 56.26 | 58.11 | 56.26 | 57.80 | 235,225 | +1.23(+2.18%) |
Jan 09, 2023 | 57.09 | 58.31 | 56.24 | 56.57 | 328,322 | -0.14(-0.24%) |
Jan 06, 2023 | 57.08 | 57.22 | 56.29 | 56.70 | 208,432 | +0.18(+0.31%) |
Jan 05, 2023 | 55.74 | 56.93 | 55.28 | 56.53 | 327,024 | +0.50(+0.89%) |
Jan 04, 2023 | 55.17 | 57.18 | 55.15 | 56.03 | 567,524 | +1.33(+2.44%) |
Jan 03, 2023 | 51.32 | 55.04 | 50.71 | 54.70 | 773,720 | +6.56(+13.62%) |
Dec 30, 2022 | 48.67 | 48.76 | 48.00 | 48.14 | 183,893 | -0.80(-1.63%) |
Dec 29, 2022 | 49.21 | 50.01 | 48.94 | 48.94 | 170,578 | +0.02(+0.04%) |
Dec 28, 2022 | 48.76 | 49.33 | 48.17 | 48.92 | 166,143 | +0.02(+0.04%) |
Dec 27, 2022 | 48.28 | 48.90 | 47.85 | 48.90 | 211,763 | +0.51(+1.05%) |
Dec 23, 2022 | 48.37 | 48.54 | 47.83 | 48.39 | 99,508 | -0.24(-0.50%) |
Dec 22, 2022 | 47.80 | 48.65 | 47.10 | 48.64 | 278,117 | +0.47(+0.97%) |
Dec 21, 2022 | 46.79 | 48.18 | 46.79 | 48.17 | 205,723 | +1.52(+3.25%) |
Dec 20, 2022 | 46.65 | 47.15 | 46.44 | 46.65 | 232,103 | -0.02(-0.04%) |
Dec 19, 2022 | 47.03 | 47.03 | 46.28 | 46.67 | 282,948 | -0.10(-0.21%) |
Dec 16, 2022 | 45.96 | 47.71 | 45.83 | 46.77 | 1,213,550 | +0.17(+0.35%) |
Dec 15, 2022 | 46.94 | 46.98 | 46.30 | 46.60 | 173,304 | -1.05(-2.21%) |
Dec 14, 2022 | 47.98 | 48.67 | 47.36 | 47.65 | 153,942 | -0.53(-1.09%) |
Dec 13, 2022 | 49.32 | 49.85 | 48.11 | 48.18 | 201,005 | +0.19(+0.41%) |
Dec 12, 2022 | 48.19 | 48.19 | 47.65 | 47.99 | 142,711 | -0.08(-0.16%) |
Dec 09, 2022 | 47.67 | 48.43 | 47.36 | 48.06 | 204,889 | +1.04(+2.21%) |
Dec 08, 2022 | 47.13 | 48.02 | 46.83 | 47.02 | 136,921 | +0.10(+0.21%) |
Dec 07, 2022 | 47.04 | 48.31 | 46.47 | 46.92 | 126,841 | -0.31(-0.66%) |
Dec 06, 2022 | 48.11 | 48.26 | 47.12 | 47.24 | 152,481 | -0.96(-2.00%) |
Dec 05, 2022 | 48.24 | 48.29 | 47.28 | 48.20 | 214,048 | -0.52(-1.06%) |
Dec 02, 2022 | 48.66 | 49.21 | 48.31 | 48.71 | 137,992 | -0.66(-1.34%) |
Dec 01, 2022 | 49.20 | 49.89 | 49.17 | 49.38 | 182,096 | +0.56(+1.16%) |
Nov 30, 2022 | 47.19 | 48.86 | 46.59 | 48.81 | 316,086 | +1.63(+3.46%) |
Nov 29, 2022 | 46.91 | 47.49 | 46.74 | 47.18 | 135,609 | +0.17(+0.35%) |
Nov 28, 2022 | 47.38 | 48.09 | 46.55 | 47.01 | 284,505 | -0.67(-1.41%) |
Nov 25, 2022 | 48.28 | 48.42 | 47.62 | 47.68 | 93,405 | -0.50(-1.03%) |
Nov 23, 2022 | 48.10 | 48.62 | 47.50 | 48.18 | 112,509 | +0.19(+0.41%) |
Nov 22, 2022 | 47.55 | 48.04 | 47.23 | 47.99 | 114,798 | +0.54(+1.13%) |
Nov 21, 2022 | 47.48 | 47.88 | 47.19 | 47.45 | 313,527 | -0.21(-0.45%) |
Nov 18, 2022 | 47.80 | 47.80 | 47.08 | 47.66 | 295,007 | +0.82(+1.74%) |
Nov 17, 2022 | 47.28 | 47.54 | 46.55 | 46.85 | 315,594 | -1.07(-2.23%) |
Nov 16, 2022 | 48.78 | 48.78 | 47.65 | 47.92 | 162,231 | -1.21(-2.46%) |
Nov 15, 2022 | 49.80 | 50.09 | 48.86 | 49.12 | 167,124 | -0.09(-0.18%) |
Nov 14, 2022 | 48.70 | 49.64 | 47.96 | 49.21 | 164,125 | +0.29(+0.60%) |
Nov 11, 2022 | 49.35 | 49.68 | 48.65 | 48.92 | 179,277 | -0.22(-0.46%) |
Nov 10, 2022 | 47.99 | 49.20 | 47.67 | 49.14 | 287,589 | +2.96(+6.40%) |
Nov 09, 2022 | 46.61 | 47.00 | 45.98 | 46.19 | 182,865 | -1.08(-2.28%) |
Nov 08, 2022 | 47.64 | 48.58 | 46.60 | 47.27 | 413,657 | -0.16(-0.33%) |
Nov 07, 2022 | 47.04 | 47.60 | 45.83 | 47.42 | 319,591 | +0.41(+0.87%) |
Nov 04, 2022 | 45.59 | 47.94 | 45.38 | 47.01 | 346,381 | +1.95(+4.32%) |
Nov 03, 2022 | 45.07 | 45.99 | 42.73 | 45.07 | 459,224 | -0.95(-2.07%) |
Nov 02, 2022 | 48.02 | 46.02 | 46.02 | 400,617 | -2.00(-4.17%) |