Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 68.11 | 68.59 | 67.69 | 68.59 | 632,318 | +0.16(+0.24%) |
Jan 30, 2023 | 68.44 | 68.86 | 68.38 | 68.43 | 85,640 | -1.12(-1.62%) |
Jan 27, 2023 | 69.12 | 69.77 | 69.02 | 69.55 | 764,049 | +0.01(+0.01%) |
Jan 26, 2023 | 69.44 | 69.56 | 68.93 | 69.54 | 70,930 | +0.37(+0.53%) |
Jan 25, 2023 | 68.73 | 69.21 | 68.39 | 69.17 | 101,319 | +0.55(+0.81%) |
Jan 24, 2023 | 69.09 | 69.28 | 68.61 | 68.62 | 178,791 | +0.01(+0.01%) |
Jan 23, 2023 | 68.44 | 69.04 | 68.27 | 68.61 | 95,406 | -0.87(-1.26%) |
Jan 20, 2023 | 68.32 | 69.48 | 68.11 | 69.48 | 78,766 | +1.07(+1.56%) |
Jan 19, 2023 | 67.30 | 68.57 | 67.30 | 68.42 | 102,948 | +1.15(+1.72%) |
Jan 18, 2023 | 68.35 | 68.65 | 67.25 | 67.26 | 138,787 | +1.45(+2.21%) |
Jan 17, 2023 | 66.00 | 66.41 | 65.53 | 65.81 | 72,499 | +0.38(+0.58%) |
Jan 13, 2023 | 64.73 | 65.62 | 64.73 | 65.43 | 90,275 | +1.06(+1.64%) |
Jan 12, 2023 | 64.12 | 64.66 | 63.43 | 64.37 | 128,298 | +0.85(+1.34%) |
Jan 11, 2023 | 62.47 | 63.52 | 62.32 | 63.52 | 401,952 | +0.79(+1.25%) |
Jan 10, 2023 | 62.27 | 62.76 | 61.88 | 62.74 | 110,645 | +0.78(+1.25%) |
Jan 09, 2023 | 61.78 | 62.30 | 61.52 | 61.96 | 368,760 | +0.15(+0.24%) |
Jan 06, 2023 | 59.54 | 61.87 | 59.17 | 61.81 | 286,113 | +3.51(+6.02%) |
Jan 05, 2023 | 58.46 | 58.90 | 58.12 | 58.31 | 75,149 | -0.20(-0.35%) |
Jan 04, 2023 | 57.33 | 58.67 | 57.33 | 58.51 | 149,192 | +1.75(+3.09%) |
Jan 03, 2023 | 57.52 | 57.66 | 56.58 | 56.75 | 86,136 | +0.19(+0.34%) |
Dec 30, 2022 | 56.24 | 56.59 | 55.90 | 56.56 | 56,494 | -0.05(-0.09%) |
Dec 29, 2022 | 56.19 | 56.76 | 56.19 | 56.61 | 52,016 | +0.71(+1.27%) |
Dec 28, 2022 | 56.92 | 57.02 | 55.81 | 55.90 | 88,852 | -0.58(-1.03%) |
Dec 27, 2022 | 56.63 | 56.92 | 56.41 | 56.48 | 57,238 | -0.21(-0.38%) |
Dec 23, 2022 | 55.84 | 56.70 | 55.74 | 56.70 | 41,233 | +0.38(+0.67%) |
Dec 22, 2022 | 56.77 | 56.78 | 55.75 | 56.32 | 92,421 | -0.31(-0.55%) |
Dec 21, 2022 | 57.10 | 57.25 | 56.63 | 56.63 | 84,420 | -0.27(-0.48%) |
Dec 20, 2022 | 56.78 | 57.10 | 56.69 | 56.90 | 126,452 | +0.10(+0.17%) |
Dec 19, 2022 | 57.73 | 57.74 | 56.48 | 56.80 | 81,404 | -0.73(-1.26%) |
Dec 16, 2022 | 57.60 | 57.96 | 57.23 | 57.53 | 76,098 | -0.85(-1.46%) |
Dec 15, 2022 | 59.27 | 59.36 | 58.31 | 58.38 | 72,483 | -1.39(-2.32%) |
Dec 14, 2022 | 60.19 | 60.44 | 59.40 | 59.77 | 93,109 | -0.57(-0.95%) |
Dec 13, 2022 | 61.45 | 61.49 | 60.14 | 60.34 | 110,534 | -0.16(-0.27%) |
Dec 12, 2022 | 59.59 | 60.51 | 59.44 | 60.51 | 156,491 | +0.18(+0.31%) |
Dec 09, 2022 | 60.05 | 60.75 | 59.83 | 60.32 | 158,197 | +2.24(+3.86%) |
Dec 08, 2022 | 57.63 | 58.08 | 57.44 | 58.08 | 106,386 | +1.00(+1.75%) |
Dec 07, 2022 | 57.66 | 57.85 | 57.08 | 57.08 | 287,143 | +0.07(+0.12%) |
Dec 06, 2022 | 57.05 | 57.33 | 56.72 | 57.02 | 291,321 | +0.10(+0.17%) |
Dec 05, 2022 | 57.25 | 57.66 | 56.90 | 56.92 | 102,865 | -0.68(-1.18%) |
Dec 02, 2022 | 57.75 | 58.00 | 57.40 | 57.60 | 68,504 | -0.28(-0.49%) |
Dec 01, 2022 | 58.37 | 58.56 | 57.59 | 57.88 | 88,560 | +0.85(+1.50%) |
Nov 30, 2022 | 57.02 | 57.24 | 55.93 | 57.03 | 101,408 | +1.13(+2.03%) |
Nov 29, 2022 | 55.62 | 56.16 | 55.60 | 55.89 | 73,940 | +0.23(+0.42%) |
Nov 28, 2022 | 56.31 | 56.64 | 55.47 | 55.66 | 85,922 | -0.92(-1.63%) |
Nov 25, 2022 | 56.32 | 56.88 | 56.32 | 56.58 | 59,929 | +0.40(+0.71%) |
Nov 23, 2022 | 56.32 | 56.77 | 55.94 | 56.18 | 82,626 | +0.16(+0.28%) |
Nov 22, 2022 | 55.61 | 56.03 | 55.25 | 56.03 | 47,122 | +0.71(+1.28%) |
Nov 21, 2022 | 55.42 | 55.70 | 55.17 | 55.32 | 74,194 | -0.38(-0.68%) |
Nov 18, 2022 | 55.43 | 55.77 | 55.23 | 55.70 | 113,689 | +0.46(+0.82%) |
Nov 17, 2022 | 54.34 | 55.40 | 54.28 | 55.24 | 156,963 | +0.14(+0.25%) |
Nov 16, 2022 | 54.61 | 55.22 | 54.43 | 55.11 | 120,603 | +0.10(+0.18%) |
Nov 15, 2022 | 55.99 | 56.13 | 54.74 | 55.01 | 106,312 | +0.57(+1.05%) |
Nov 14, 2022 | 55.19 | 55.38 | 54.44 | 54.44 | 108,510 | -1.35(-2.42%) |
Nov 11, 2022 | 55.16 | 55.82 | 55.04 | 55.78 | 73,918 | +1.36(+2.49%) |
Nov 10, 2022 | 53.90 | 54.64 | 53.62 | 54.43 | 174,768 | +2.02(+3.85%) |
Nov 09, 2022 | 52.36 | 53.05 | 52.16 | 52.41 | 109,468 | -1.43(-2.65%) |
Nov 08, 2022 | 53.46 | 54.14 | 53.24 | 53.84 | 98,696 | +0.58(+1.09%) |
Nov 07, 2022 | 54.10 | 54.16 | 52.89 | 53.25 | 125,446 | -0.66(-1.22%) |
Nov 04, 2022 | 53.32 | 54.05 | 52.78 | 53.91 | 172,679 | +2.15(+4.16%) |
Nov 03, 2022 | 50.85 | 52.25 | 50.78 | 51.76 | 195,940 | +0.09(+0.17%) |
Nov 02, 2022 | 52.83 | 51.67 | 51.67 | 114,569 | -1.43(-2.68%) |