Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 68.24 | 72.25 | 67.62 | 72.09 | 1,419,983 | +3.74(+5.47%) |
Jan 30, 2023 | 69.85 | 70.88 | 68.07 | 68.35 | 1,506,624 | -2.77(-3.90%) |
Jan 27, 2023 | 68.65 | 71.75 | 68.65 | 71.12 | 1,704,984 | +2.32(+3.38%) |
Jan 26, 2023 | 68.42 | 69.53 | 66.52 | 68.80 | 1,211,712 | +1.28(+1.90%) |
Jan 25, 2023 | 62.88 | 68.31 | 62.47 | 67.51 | 2,574,420 | +3.15(+4.89%) |
Jan 24, 2023 | 58.64 | 65.73 | 55.85 | 64.37 | 1,256,271 | -0.47(-0.72%) |
Jan 23, 2023 | 63.77 | 65.13 | 63.28 | 64.84 | 997,400 | +1.46(+2.31%) |
Jan 20, 2023 | 60.45 | 63.59 | 60.23 | 63.37 | 772,249 | +3.39(+5.64%) |
Jan 19, 2023 | 59.50 | 60.12 | 58.35 | 59.99 | 658,360 | -0.40(-0.67%) |
Jan 18, 2023 | 61.47 | 62.80 | 60.27 | 60.39 | 1,080,118 | -1.38(-2.23%) |
Jan 17, 2023 | 61.56 | 61.97 | 60.41 | 61.77 | 685,428 | -0.02(-0.03%) |
Jan 13, 2023 | 61.00 | 62.28 | 59.77 | 61.78 | 737,364 | -0.37(-0.60%) |
Jan 12, 2023 | 63.08 | 63.20 | 61.70 | 62.16 | 782,514 | -0.24(-0.38%) |
Jan 11, 2023 | 62.07 | 63.06 | 61.96 | 62.40 | 531,799 | +0.62(+1.01%) |
Jan 10, 2023 | 60.28 | 61.90 | 59.89 | 61.78 | 922,038 | +1.41(+2.33%) |
Jan 09, 2023 | 59.84 | 61.25 | 59.49 | 60.37 | 1,134,874 | +1.03(+1.74%) |
Jan 06, 2023 | 57.36 | 59.65 | 56.76 | 59.34 | 522,391 | +2.52(+4.43%) |
Jan 05, 2023 | 57.44 | 58.09 | 55.88 | 56.82 | 963,773 | -1.21(-2.09%) |
Jan 04, 2023 | 56.82 | 59.08 | 56.82 | 58.04 | 702,522 | +2.07(+3.69%) |
Jan 03, 2023 | 57.26 | 57.88 | 55.81 | 55.97 | 810,189 | -0.99(-1.75%) |
Dec 30, 2022 | 56.00 | 57.12 | 55.80 | 56.96 | 487,572 | +0.01(+0.02%) |
Dec 29, 2022 | 54.60 | 57.10 | 54.48 | 56.95 | 580,486 | +2.74(+5.06%) |
Dec 28, 2022 | 55.18 | 55.44 | 54.11 | 54.21 | 565,168 | -0.80(-1.46%) |
Dec 27, 2022 | 55.42 | 55.99 | 54.75 | 55.01 | 1,170,910 | -0.57(-1.03%) |
Dec 23, 2022 | 55.28 | 55.67 | 54.54 | 55.59 | 837,569 | +0.31(+0.55%) |
Dec 22, 2022 | 55.15 | 55.41 | 53.49 | 55.28 | 1,339,570 | -0.45(-0.81%) |
Dec 21, 2022 | 55.25 | 56.03 | 55.25 | 55.73 | 1,241,128 | +1.21(+2.23%) |
Dec 20, 2022 | 54.12 | 55.30 | 54.02 | 54.52 | 1,372,216 | +0.50(+0.92%) |
Dec 19, 2022 | 54.19 | 54.72 | 53.38 | 54.02 | 1,442,873 | -0.11(-0.21%) |
Dec 16, 2022 | 54.01 | 55.24 | 53.70 | 54.13 | 1,323,777 | -0.54(-0.98%) |
Dec 15, 2022 | 56.03 | 56.31 | 54.27 | 54.67 | 1,547,014 | -2.50(-4.37%) |
Dec 14, 2022 | 58.70 | 59.22 | 56.99 | 57.17 | 873,762 | -1.72(-2.92%) |
Dec 13, 2022 | 61.21 | 61.97 | 57.96 | 58.89 | 1,244,462 | -0.48(-0.81%) |
Dec 12, 2022 | 58.11 | 59.80 | 57.13 | 59.37 | 780,256 | +1.25(+2.16%) |
Dec 09, 2022 | 58.07 | 59.05 | 57.68 | 58.11 | 966,412 | -0.25(-0.43%) |
Dec 08, 2022 | 57.66 | 58.42 | 56.57 | 58.36 | 898,088 | +0.86(+1.50%) |
Dec 07, 2022 | 57.78 | 58.70 | 56.40 | 57.50 | 710,716 | -0.78(-1.35%) |
Dec 06, 2022 | 59.40 | 60.38 | 57.97 | 58.28 | 1,109,376 | -1.25(-2.10%) |
Dec 05, 2022 | 62.25 | 62.69 | 58.42 | 59.54 | 1,155,462 | -3.24(-5.16%) |
Dec 02, 2022 | 63.56 | 64.12 | 62.52 | 62.78 | 945,671 | -1.55(-2.41%) |
Dec 01, 2022 | 65.58 | 66.64 | 63.76 | 64.33 | 743,724 | -1.22(-1.87%) |
Nov 30, 2022 | 63.96 | 65.61 | 61.91 | 65.55 | 1,067,280 | +1.65(+2.59%) |
Nov 29, 2022 | 63.53 | 64.41 | 63.47 | 63.90 | 416,964 | +0.37(+0.59%) |
Nov 28, 2022 | 65.94 | 66.28 | 63.40 | 63.53 | 618,388 | -3.50(-5.22%) |
Nov 25, 2022 | 66.29 | 67.28 | 65.72 | 67.03 | 135,213 | +0.76(+1.14%) |
Nov 23, 2022 | 65.26 | 66.68 | 64.82 | 66.27 | 354,283 | +0.99(+1.51%) |
Nov 22, 2022 | 65.15 | 65.32 | 64.03 | 65.29 | 587,003 | +0.56(+0.87%) |
Nov 21, 2022 | 64.94 | 65.08 | 64.00 | 64.72 | 1,024,990 | -0.36(-0.56%) |
Nov 18, 2022 | 68.12 | 68.12 | 63.88 | 65.08 | 1,195,630 | -1.69(-2.54%) |
Nov 17, 2022 | 68.36 | 68.82 | 66.60 | 66.78 | 863,684 | -2.62(-3.78%) |
Nov 16, 2022 | 69.67 | 70.21 | 68.68 | 69.40 | 754,157 | -0.74(-1.06%) |
Nov 15, 2022 | 71.31 | 72.20 | 69.32 | 70.14 | 810,560 | +0.24(+0.34%) |
Nov 14, 2022 | 72.47 | 72.66 | 69.61 | 69.90 | 717,915 | -3.04(-4.16%) |
Nov 11, 2022 | 71.42 | 74.36 | 71.42 | 72.94 | 1,104,803 | +1.83(+2.57%) |
Nov 10, 2022 | 66.04 | 72.73 | 65.78 | 71.11 | 1,436,351 | +7.74(+12.21%) |
Nov 09, 2022 | 64.61 | 64.87 | 63.18 | 63.37 | 405,063 | -1.99(-3.04%) |
Nov 08, 2022 | 64.97 | 65.96 | 64.05 | 65.36 | 469,420 | +0.70(+1.09%) |
Nov 07, 2022 | 64.00 | 64.76 | 63.33 | 64.66 | 703,382 | +1.48(+2.33%) |
Nov 04, 2022 | 64.07 | 64.58 | 62.13 | 63.18 | 658,014 | +0.55(+0.88%) |
Nov 03, 2022 | 60.93 | 62.84 | 59.80 | 62.63 | 687,313 | +1.10(+1.79%) |
Nov 02, 2022 | 64.53 | 61.51 | 61.53 | 858,993 | -3.41(-5.25%) |