Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 69.72 | 71.24 | 69.53 | 70.69 | 1,697,560 | +0.58(+0.83%) |
Jan 30, 2023 | 68.80 | 70.93 | 68.62 | 70.11 | 1,554,498 | +0.01(+0.01%) |
Jan 27, 2023 | 69.60 | 70.67 | 68.97 | 70.10 | 1,121,112 | -0.21(-0.29%) |
Jan 26, 2023 | 70.94 | 71.40 | 69.41 | 70.31 | 1,050,333 | -0.50(-0.70%) |
Jan 25, 2023 | 69.89 | 70.86 | 69.61 | 70.81 | 1,079,314 | -0.07(-0.09%) |
Jan 24, 2023 | 69.49 | 71.17 | 68.48 | 70.87 | 1,267,758 | +1.10(+1.58%) |
Jan 23, 2023 | 70.17 | 70.37 | 68.25 | 69.77 | 1,622,665 | -0.77(-1.09%) |
Jan 20, 2023 | 70.96 | 71.12 | 69.97 | 70.54 | 1,737,133 | -1.04(-1.46%) |
Jan 19, 2023 | 70.39 | 71.87 | 69.84 | 71.59 | 2,508,889 | +0.77(+1.09%) |
Jan 18, 2023 | 72.79 | 73.38 | 70.81 | 70.81 | 2,298,984 | -0.07(-0.09%) |
Jan 17, 2023 | 71.82 | 71.90 | 70.27 | 70.88 | 2,691,001 | -1.55(-2.14%) |
Jan 13, 2023 | 70.70 | 72.64 | 70.70 | 72.43 | 3,160,959 | +1.28(+1.80%) |
Jan 12, 2023 | 70.43 | 71.71 | 68.70 | 71.15 | 2,228,739 | +2.06(+2.98%) |
Jan 11, 2023 | 68.98 | 69.54 | 68.31 | 69.09 | 2,284,580 | +1.59(+2.35%) |
Jan 10, 2023 | 65.66 | 67.76 | 65.53 | 67.51 | 1,996,051 | +2.48(+3.82%) |
Jan 09, 2023 | 64.56 | 65.88 | 64.23 | 65.02 | 2,069,117 | +1.67(+2.64%) |
Jan 06, 2023 | 61.73 | 63.92 | 61.68 | 63.35 | 1,574,585 | +2.41(+3.95%) |
Jan 05, 2023 | 59.60 | 60.95 | 58.71 | 60.95 | 1,894,736 | +1.52(+2.56%) |
Jan 04, 2023 | 57.88 | 59.53 | 57.55 | 59.42 | 1,318,943 | +1.49(+2.58%) |
Jan 03, 2023 | 57.30 | 59.17 | 57.21 | 57.93 | 1,689,119 | +1.17(+2.05%) |
Dec 30, 2022 | 57.74 | 58.08 | 56.58 | 56.76 | 1,089,753 | -1.32(-2.27%) |
Dec 29, 2022 | 57.70 | 58.27 | 57.40 | 58.08 | 659,557 | +0.69(+1.20%) |
Dec 28, 2022 | 58.29 | 58.60 | 57.29 | 57.39 | 711,912 | -1.05(-1.80%) |
Dec 27, 2022 | 58.20 | 58.60 | 57.82 | 58.45 | 712,733 | +1.05(+1.83%) |
Dec 23, 2022 | 57.50 | 57.77 | 56.86 | 57.39 | 575,353 | +0.19(+0.33%) |
Dec 22, 2022 | 57.32 | 57.32 | 56.02 | 57.20 | 908,801 | -0.71(-1.23%) |
Dec 21, 2022 | 57.51 | 57.99 | 57.11 | 57.92 | 698,089 | +1.14(+2.00%) |
Dec 20, 2022 | 56.40 | 57.19 | 56.40 | 56.78 | 689,086 | +0.84(+1.50%) |
Dec 19, 2022 | 56.74 | 56.80 | 55.60 | 55.94 | 765,360 | -0.23(-0.40%) |
Dec 16, 2022 | 55.92 | 56.69 | 55.80 | 56.17 | 1,782,434 | -0.12(-0.22%) |
Dec 15, 2022 | 57.01 | 57.01 | 55.89 | 56.29 | 1,397,532 | -1.32(-2.28%) |
Dec 14, 2022 | 57.40 | 57.95 | 56.87 | 57.61 | 724,103 | +0.21(+0.36%) |
Dec 13, 2022 | 58.92 | 59.36 | 57.13 | 57.40 | 1,255,129 | +0.55(+0.98%) |
Dec 12, 2022 | 56.22 | 57.02 | 55.97 | 56.85 | 1,030,037 | -0.18(-0.31%) |
Dec 09, 2022 | 57.92 | 58.70 | 56.95 | 57.03 | 1,038,304 | -0.74(-1.29%) |
Dec 08, 2022 | 57.90 | 58.18 | 57.31 | 57.77 | 1,595,333 | +1.34(+2.38%) |
Dec 07, 2022 | 56.84 | 57.99 | 56.37 | 56.42 | 1,402,183 | -0.78(-1.36%) |
Dec 06, 2022 | 57.71 | 58.44 | 56.88 | 57.20 | 997,300 | +0.21(+0.36%) |
Dec 05, 2022 | 58.55 | 58.62 | 56.86 | 57.00 | 1,148,085 | -1.25(-2.15%) |
Dec 02, 2022 | 56.83 | 58.46 | 56.51 | 58.25 | 835,570 | +0.48(+0.83%) |
Dec 01, 2022 | 57.10 | 58.13 | 56.69 | 57.77 | 1,505,109 | +0.41(+0.72%) |
Nov 30, 2022 | 56.35 | 57.56 | 55.57 | 57.35 | 2,358,921 | +1.59(+2.85%) |
Nov 29, 2022 | 55.61 | 56.13 | 55.00 | 55.77 | 1,280,523 | +1.60(+2.95%) |
Nov 28, 2022 | 54.96 | 55.18 | 53.90 | 54.17 | 1,100,231 | -1.09(-1.97%) |
Nov 25, 2022 | 55.56 | 55.78 | 54.96 | 55.26 | 453,019 | -0.53(-0.94%) |
Nov 23, 2022 | 54.52 | 55.94 | 54.30 | 55.78 | 897,592 | -0.11(-0.20%) |
Nov 22, 2022 | 54.74 | 56.27 | 54.49 | 55.90 | 1,273,570 | +2.09(+3.88%) |
Nov 21, 2022 | 53.64 | 53.85 | 52.88 | 53.81 | 946,393 | -0.72(-1.33%) |
Nov 18, 2022 | 55.06 | 55.20 | 54.06 | 54.53 | 828,444 | -0.53(-0.96%) |
Nov 17, 2022 | 54.38 | 55.23 | 53.92 | 55.06 | 957,173 | -0.70(-1.25%) |
Nov 16, 2022 | 56.02 | 56.41 | 55.17 | 55.76 | 1,776,141 | -1.24(-2.18%) |
Nov 15, 2022 | 57.55 | 58.17 | 56.42 | 57.00 | 1,652,498 | +0.15(+0.26%) |
Nov 14, 2022 | 55.64 | 57.34 | 55.64 | 56.85 | 1,925,671 | +0.08(+0.15%) |
Nov 11, 2022 | 55.12 | 57.47 | 54.79 | 56.76 | 3,104,856 | +3.92(+7.42%) |
Nov 10, 2022 | 51.97 | 52.86 | 51.44 | 52.84 | 1,691,732 | +2.71(+5.40%) |
Nov 09, 2022 | 50.08 | 51.15 | 49.82 | 50.14 | 1,860,964 | -0.70(-1.39%) |
Nov 08, 2022 | 50.05 | 51.86 | 49.84 | 50.84 | 2,382,527 | +1.46(+2.95%) |
Nov 07, 2022 | 49.95 | 50.41 | 48.99 | 49.38 | 1,762,003 | -0.61(-1.23%) |
Nov 04, 2022 | 48.13 | 50.20 | 47.74 | 50.00 | 2,860,928 | +4.93(+10.95%) |
Nov 03, 2022 | 44.03 | 45.09 | 43.43 | 45.06 | 1,716,609 | +0.38(+0.85%) |
Nov 02, 2022 | 46.40 | 44.61 | 44.68 | 1,575,262 | -1.88(-4.04%) |