Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 67.82 | 69.77 | 66.64 | 69.76 | 1,071,318 | +1.77(+2.60%) |
Jan 30, 2023 | 66.71 | 68.33 | 66.47 | 67.99 | 953,029 | +1.03(+1.54%) |
Jan 27, 2023 | 66.75 | 67.63 | 65.43 | 66.96 | 1,147,121 | -0.02(-0.03%) |
Jan 26, 2023 | 64.83 | 67.22 | 64.32 | 66.98 | 1,884,940 | +5.54(+9.03%) |
Jan 25, 2023 | 60.78 | 61.53 | 60.20 | 61.44 | 673,066 | +0.00(+0.00%) |
Jan 24, 2023 | 59.78 | 61.73 | 59.78 | 61.44 | 529,129 | +0.80(+1.32%) |
Jan 23, 2023 | 59.70 | 60.90 | 59.12 | 60.63 | 662,398 | +1.31(+2.22%) |
Jan 20, 2023 | 59.27 | 59.84 | 58.87 | 59.32 | 607,306 | +0.30(+0.50%) |
Jan 19, 2023 | 59.73 | 59.91 | 58.44 | 59.02 | 443,709 | -1.25(-2.07%) |
Jan 18, 2023 | 61.77 | 62.20 | 60.19 | 60.27 | 404,552 | -1.36(-2.21%) |
Jan 17, 2023 | 62.23 | 62.49 | 61.30 | 61.63 | 524,405 | -0.60(-0.97%) |
Jan 13, 2023 | 61.61 | 62.95 | 61.15 | 62.24 | 546,546 | +0.02(+0.03%) |
Jan 12, 2023 | 62.26 | 62.78 | 61.68 | 62.22 | 439,053 | +0.36(+0.58%) |
Jan 11, 2023 | 61.36 | 61.94 | 61.22 | 61.86 | 339,505 | +0.79(+1.29%) |
Jan 10, 2023 | 60.25 | 61.38 | 59.81 | 61.07 | 414,483 | +0.46(+0.77%) |
Jan 09, 2023 | 61.38 | 62.12 | 60.46 | 60.60 | 360,365 | -0.60(-0.99%) |
Jan 06, 2023 | 60.27 | 61.93 | 60.27 | 61.21 | 347,827 | +1.43(+2.40%) |
Jan 05, 2023 | 59.40 | 60.20 | 59.30 | 59.77 | 564,349 | -0.21(-0.35%) |
Jan 04, 2023 | 58.13 | 60.03 | 58.13 | 59.98 | 576,546 | +1.76(+3.02%) |
Jan 03, 2023 | 58.58 | 59.56 | 58.20 | 58.22 | 575,023 | +0.06(+0.10%) |
Dec 30, 2022 | 57.75 | 58.39 | 57.28 | 58.16 | 291,692 | +0.19(+0.32%) |
Dec 29, 2022 | 57.14 | 58.23 | 56.86 | 57.98 | 319,100 | +1.14(+2.00%) |
Dec 28, 2022 | 57.59 | 58.13 | 56.71 | 56.84 | 302,782 | -0.84(-1.46%) |
Dec 27, 2022 | 57.64 | 57.93 | 56.96 | 57.68 | 238,820 | +0.32(+0.55%) |
Dec 23, 2022 | 57.04 | 57.39 | 56.45 | 57.36 | 234,684 | +0.40(+0.69%) |
Dec 22, 2022 | 57.75 | 57.75 | 56.01 | 56.97 | 317,957 | -1.29(-2.22%) |
Dec 21, 2022 | 57.10 | 58.52 | 56.73 | 58.26 | 506,967 | +2.07(+3.68%) |
Dec 20, 2022 | 55.52 | 56.40 | 54.95 | 56.20 | 343,128 | +0.83(+1.50%) |
Dec 19, 2022 | 56.32 | 56.95 | 54.94 | 55.37 | 471,459 | -0.92(-1.63%) |
Dec 16, 2022 | 56.05 | 56.88 | 55.15 | 56.29 | 990,894 | -0.35(-0.61%) |
Dec 15, 2022 | 57.69 | 57.79 | 56.34 | 56.63 | 368,996 | -1.71(-2.93%) |
Dec 14, 2022 | 59.15 | 59.49 | 57.85 | 58.34 | 426,202 | -0.83(-1.40%) |
Dec 13, 2022 | 60.21 | 60.58 | 58.82 | 59.17 | 579,406 | +0.44(+0.76%) |
Dec 12, 2022 | 58.16 | 58.75 | 57.23 | 58.73 | 506,736 | +0.93(+1.61%) |
Dec 09, 2022 | 57.02 | 58.09 | 56.81 | 57.80 | 353,766 | +0.44(+0.78%) |
Dec 08, 2022 | 57.86 | 59.13 | 57.11 | 57.35 | 323,778 | +0.19(+0.33%) |
Dec 07, 2022 | 57.50 | 58.43 | 57.16 | 57.17 | 417,989 | -0.76(-1.31%) |
Dec 06, 2022 | 60.29 | 60.77 | 57.32 | 57.93 | 709,819 | -2.41(-4.00%) |
Dec 05, 2022 | 60.89 | 61.45 | 60.21 | 60.34 | 548,717 | -0.99(-1.61%) |
Dec 02, 2022 | 59.65 | 61.55 | 59.47 | 61.33 | 501,617 | +0.77(+1.27%) |
Dec 01, 2022 | 59.39 | 60.64 | 59.20 | 60.56 | 523,142 | +1.30(+2.20%) |
Nov 30, 2022 | 58.23 | 59.26 | 57.02 | 59.25 | 516,958 | +0.96(+1.64%) |
Nov 29, 2022 | 57.95 | 59.01 | 57.95 | 58.29 | 310,067 | +0.31(+0.53%) |
Nov 28, 2022 | 59.57 | 59.57 | 57.77 | 57.99 | 529,086 | -2.05(-3.41%) |
Nov 25, 2022 | 59.94 | 60.34 | 59.78 | 60.03 | 111,024 | +0.14(+0.23%) |
Nov 23, 2022 | 59.97 | 60.29 | 59.36 | 59.89 | 340,488 | -0.08(-0.13%) |
Nov 22, 2022 | 58.91 | 60.05 | 58.48 | 59.97 | 486,309 | +1.44(+2.47%) |
Nov 21, 2022 | 57.70 | 58.61 | 57.40 | 58.53 | 437,327 | +0.50(+0.87%) |
Nov 18, 2022 | 57.65 | 58.63 | 56.95 | 58.03 | 667,111 | +1.19(+2.09%) |
Nov 17, 2022 | 56.61 | 57.02 | 56.07 | 56.84 | 338,369 | -0.94(-1.63%) |
Nov 16, 2022 | 58.59 | 58.59 | 57.37 | 57.78 | 406,060 | -0.96(-1.63%) |
Nov 15, 2022 | 59.31 | 59.78 | 58.29 | 58.74 | 661,488 | +0.28(+0.47%) |
Nov 14, 2022 | 58.41 | 59.71 | 58.06 | 58.46 | 599,352 | -0.16(-0.27%) |
Nov 11, 2022 | 59.43 | 60.40 | 58.42 | 58.62 | 834,369 | -0.69(-1.17%) |
Nov 10, 2022 | 58.31 | 59.36 | 58.30 | 59.31 | 530,516 | +2.49(+4.38%) |
Nov 09, 2022 | 57.18 | 57.90 | 56.69 | 56.82 | 501,789 | -0.78(-1.36%) |
Nov 08, 2022 | 56.31 | 57.64 | 56.05 | 57.60 | 515,564 | +1.52(+2.71%) |
Nov 07, 2022 | 55.07 | 56.10 | 54.72 | 56.08 | 440,321 | +1.27(+2.33%) |
Nov 04, 2022 | 54.80 | 55.35 | 53.51 | 54.80 | 401,508 | +0.79(+1.46%) |
Nov 03, 2022 | 54.25 | 54.66 | 53.10 | 54.01 | 642,066 | -0.66(-1.21%) |
Nov 02, 2022 | 55.66 | 54.65 | 54.67 | 681,778 | -1.15(-2.07%) |