Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 67.29 | 68.62 | 67.13 | 68.16 | 679,796 | +1.21(+1.80%) |
Jan 30, 2023 | 67.11 | 67.73 | 66.88 | 66.95 | 193,675 | -0.35(-0.52%) |
Jan 27, 2023 | 67.20 | 67.65 | 66.83 | 67.30 | 162,866 | +0.24(+0.35%) |
Jan 26, 2023 | 66.91 | 67.30 | 66.69 | 67.07 | 140,628 | +0.00(+0.00%) |
Jan 25, 2023 | 66.49 | 67.40 | 66.19 | 67.07 | 234,754 | +0.03(+0.04%) |
Jan 24, 2023 | 66.34 | 67.27 | 65.67 | 67.04 | 197,649 | +0.59(+0.89%) |
Jan 23, 2023 | 66.34 | 67.01 | 65.81 | 66.44 | 193,467 | +0.38(+0.57%) |
Jan 20, 2023 | 66.42 | 66.56 | 65.02 | 66.07 | 243,315 | -0.15(-0.23%) |
Jan 19, 2023 | 66.19 | 66.69 | 65.62 | 66.22 | 279,764 | -0.22(-0.33%) |
Jan 18, 2023 | 67.61 | 68.29 | 66.17 | 66.43 | 231,346 | -1.18(-1.74%) |
Jan 17, 2023 | 68.49 | 69.26 | 67.24 | 67.61 | 236,162 | -1.40(-2.02%) |
Jan 13, 2023 | 68.59 | 69.27 | 67.94 | 69.01 | 171,313 | +0.27(+0.40%) |
Jan 12, 2023 | 68.96 | 69.31 | 68.52 | 68.74 | 238,557 | +0.01(+0.01%) |
Jan 11, 2023 | 68.07 | 68.92 | 68.07 | 68.73 | 279,543 | +0.75(+1.10%) |
Jan 10, 2023 | 67.50 | 68.21 | 67.24 | 67.98 | 185,496 | +0.33(+0.49%) |
Jan 09, 2023 | 67.86 | 68.04 | 66.88 | 67.65 | 215,927 | -0.41(-0.60%) |
Jan 06, 2023 | 67.10 | 68.18 | 67.10 | 68.06 | 216,835 | +1.91(+2.88%) |
Jan 05, 2023 | 66.49 | 66.49 | 65.31 | 66.15 | 230,450 | -0.68(-1.02%) |
Jan 04, 2023 | 65.98 | 67.64 | 65.46 | 66.83 | 253,108 | +1.27(+1.94%) |
Jan 03, 2023 | 65.60 | 65.76 | 64.11 | 65.56 | 258,979 | +0.57(+0.87%) |
Dec 30, 2022 | 65.91 | 66.17 | 64.41 | 64.99 | 218,193 | -1.26(-1.89%) |
Dec 29, 2022 | 65.66 | 66.83 | 65.43 | 66.24 | 263,609 | +0.86(+1.31%) |
Dec 28, 2022 | 66.38 | 66.58 | 65.39 | 65.39 | 186,716 | -0.61(-0.93%) |
Dec 27, 2022 | 65.98 | 66.12 | 65.34 | 66.00 | 149,759 | +0.22(+0.33%) |
Dec 23, 2022 | 64.74 | 66.07 | 64.46 | 65.78 | 281,889 | +1.16(+1.80%) |
Dec 22, 2022 | 64.26 | 64.85 | 63.42 | 64.62 | 282,250 | +0.12(+0.19%) |
Dec 21, 2022 | 63.11 | 64.51 | 63.11 | 64.50 | 336,472 | +1.68(+2.67%) |
Dec 20, 2022 | 62.73 | 63.31 | 62.47 | 62.82 | 227,924 | +0.15(+0.24%) |
Dec 19, 2022 | 62.35 | 62.91 | 62.18 | 62.67 | 226,970 | +0.57(+0.91%) |
Dec 16, 2022 | 62.18 | 62.91 | 61.02 | 62.10 | 1,292,192 | -1.01(-1.60%) |
Dec 15, 2022 | 64.03 | 64.12 | 62.41 | 63.11 | 247,975 | -0.92(-1.44%) |
Dec 14, 2022 | 64.46 | 65.25 | 63.94 | 64.04 | 361,296 | -0.14(-0.22%) |
Dec 13, 2022 | 64.75 | 66.26 | 64.00 | 64.18 | 722,515 | -0.40(-0.61%) |
Dec 12, 2022 | 63.11 | 64.60 | 63.10 | 64.57 | 360,344 | +0.68(+1.06%) |
Dec 09, 2022 | 63.91 | 64.53 | 63.66 | 63.89 | 230,047 | -0.37(-0.57%) |
Dec 08, 2022 | 63.72 | 64.55 | 63.30 | 64.26 | 261,414 | +0.02(+0.03%) |
Dec 07, 2022 | 63.19 | 64.58 | 63.01 | 64.24 | 380,719 | +1.19(+1.88%) |
Dec 06, 2022 | 60.95 | 63.17 | 60.67 | 63.06 | 596,960 | +2.23(+3.67%) |
Dec 05, 2022 | 62.59 | 62.89 | 59.85 | 60.83 | 877,142 | -3.37(-5.25%) |
Dec 02, 2022 | 66.13 | 66.28 | 63.41 | 64.20 | 886,308 | -2.29(-3.44%) |
Dec 01, 2022 | 69.60 | 69.60 | 66.07 | 66.49 | 463,708 | -2.72(-3.93%) |
Nov 30, 2022 | 68.05 | 69.29 | 67.25 | 69.20 | 350,862 | +0.92(+1.34%) |
Nov 29, 2022 | 68.48 | 68.99 | 68.13 | 68.29 | 193,567 | -0.51(-0.75%) |
Nov 28, 2022 | 69.22 | 69.60 | 67.94 | 68.80 | 238,515 | -0.93(-1.34%) |
Nov 25, 2022 | 69.10 | 69.96 | 69.04 | 69.74 | 106,444 | +0.94(+1.37%) |
Nov 23, 2022 | 68.26 | 68.90 | 67.75 | 68.79 | 244,371 | +0.35(+0.50%) |
Nov 22, 2022 | 67.82 | 68.46 | 67.57 | 68.45 | 262,239 | +0.78(+1.16%) |
Nov 21, 2022 | 65.91 | 68.04 | 65.91 | 67.66 | 342,167 | +1.48(+2.24%) |
Nov 18, 2022 | 65.08 | 66.31 | 64.54 | 66.18 | 452,114 | +2.11(+3.29%) |
Nov 17, 2022 | 62.64 | 64.07 | 62.46 | 64.07 | 346,863 | +0.78(+1.24%) |
Nov 16, 2022 | 64.71 | 65.25 | 62.12 | 63.28 | 517,893 | -2.10(-3.21%) |
Nov 15, 2022 | 65.28 | 65.93 | 64.73 | 65.38 | 294,800 | +0.43(+0.66%) |
Nov 14, 2022 | 66.01 | 66.36 | 64.88 | 64.95 | 332,277 | -0.92(-1.40%) |
Nov 11, 2022 | 66.55 | 66.84 | 65.76 | 65.88 | 368,113 | -0.53(-0.80%) |
Nov 10, 2022 | 65.45 | 66.71 | 65.06 | 66.41 | 378,691 | +2.52(+3.95%) |
Nov 09, 2022 | 63.28 | 64.62 | 62.97 | 63.89 | 402,383 | +0.40(+0.63%) |
Nov 08, 2022 | 63.10 | 63.92 | 62.86 | 63.49 | 219,938 | +0.51(+0.82%) |
Nov 07, 2022 | 63.89 | 63.89 | 61.75 | 62.97 | 315,600 | -0.98(-1.53%) |
Nov 04, 2022 | 63.44 | 64.64 | 63.05 | 63.95 | 215,025 | +0.51(+0.81%) |
Nov 03, 2022 | 63.80 | 63.83 | 63.03 | 63.44 | 237,132 | -1.17(-1.81%) |
Nov 02, 2022 | 65.24 | 64.56 | 64.61 | 349,987 | -1.09(-1.66%) |