Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 63.39 | 65.30 | 63.16 | 65.14 | 875,652 | +1.81(+2.86%) |
Jan 30, 2023 | 64.92 | 65.38 | 63.13 | 63.33 | 993,853 | -2.91(-4.40%) |
Jan 27, 2023 | 67.85 | 68.34 | 65.84 | 66.24 | 1,616,108 | -1.44(-2.12%) |
Jan 26, 2023 | 65.82 | 67.85 | 65.20 | 67.68 | 1,481,260 | +2.72(+4.18%) |
Jan 25, 2023 | 62.81 | 65.09 | 62.18 | 64.96 | 1,547,237 | +2.49(+3.99%) |
Jan 24, 2023 | 61.56 | 62.99 | 60.80 | 62.47 | 1,769,176 | +1.03(+1.68%) |
Jan 23, 2023 | 61.34 | 62.58 | 60.95 | 61.44 | 778,213 | +0.72(+1.18%) |
Jan 20, 2023 | 60.20 | 60.78 | 58.94 | 60.72 | 651,240 | +1.11(+1.87%) |
Jan 19, 2023 | 57.52 | 59.83 | 57.25 | 59.60 | 803,643 | +1.52(+2.61%) |
Jan 18, 2023 | 59.79 | 61.29 | 58.07 | 58.09 | 1,014,452 | -0.95(-1.62%) |
Jan 17, 2023 | 59.32 | 59.85 | 58.61 | 59.04 | 620,109 | -0.03(-0.05%) |
Jan 13, 2023 | 59.12 | 59.31 | 58.30 | 59.07 | 816,714 | +0.01(+0.02%) |
Jan 12, 2023 | 57.78 | 59.74 | 57.60 | 59.06 | 1,084,770 | +2.17(+3.81%) |
Jan 11, 2023 | 56.93 | 57.54 | 55.73 | 56.90 | 706,443 | +0.89(+1.58%) |
Jan 10, 2023 | 55.55 | 56.52 | 54.62 | 56.01 | 650,011 | +0.56(+1.01%) |
Jan 09, 2023 | 55.29 | 56.50 | 55.29 | 55.45 | 651,437 | +1.48(+2.74%) |
Jan 06, 2023 | 53.69 | 54.29 | 52.94 | 53.97 | 593,821 | +1.46(+2.77%) |
Jan 05, 2023 | 52.74 | 53.56 | 51.94 | 52.52 | 668,372 | -0.43(-0.82%) |
Jan 04, 2023 | 51.29 | 53.52 | 50.95 | 52.95 | 944,551 | +0.61(+1.17%) |
Jan 03, 2023 | 55.78 | 56.03 | 51.92 | 52.34 | 1,295,297 | -4.02(-7.13%) |
Dec 30, 2022 | 55.98 | 56.77 | 55.50 | 56.36 | 1,436,602 | -0.01(-0.02%) |
Dec 29, 2022 | 53.98 | 56.57 | 53.71 | 56.37 | 780,052 | +1.92(+3.53%) |
Dec 28, 2022 | 56.48 | 56.48 | 54.23 | 54.45 | 839,501 | -2.25(-3.98%) |
Dec 27, 2022 | 56.69 | 56.84 | 55.74 | 56.70 | 791,771 | +0.47(+0.84%) |
Dec 23, 2022 | 54.66 | 56.53 | 54.53 | 56.23 | 809,624 | +2.26(+4.20%) |
Dec 22, 2022 | 56.17 | 56.50 | 52.56 | 53.96 | 913,007 | -2.50(-4.43%) |
Dec 21, 2022 | 56.33 | 56.86 | 55.17 | 56.46 | 824,532 | +1.78(+3.26%) |
Dec 20, 2022 | 53.38 | 55.27 | 53.28 | 54.68 | 773,286 | +0.97(+1.81%) |
Dec 19, 2022 | 55.40 | 55.65 | 52.85 | 53.71 | 1,095,224 | -0.52(-0.96%) |
Dec 16, 2022 | 54.35 | 55.26 | 52.88 | 54.23 | 2,467,071 | -1.67(-2.99%) |
Dec 15, 2022 | 55.88 | 56.64 | 54.69 | 55.90 | 1,103,510 | -0.89(-1.56%) |
Dec 14, 2022 | 57.48 | 58.27 | 56.24 | 56.79 | 1,140,991 | -0.22(-0.38%) |
Dec 13, 2022 | 57.73 | 58.12 | 56.19 | 57.01 | 1,078,813 | +1.14(+2.04%) |
Dec 12, 2022 | 54.40 | 56.17 | 53.95 | 55.86 | 1,124,598 | +1.98(+3.67%) |
Dec 09, 2022 | 56.12 | 56.66 | 53.85 | 53.88 | 1,123,284 | -2.21(-3.93%) |
Dec 08, 2022 | 59.55 | 60.10 | 55.83 | 56.09 | 1,005,827 | -2.03(-3.49%) |
Dec 07, 2022 | 58.63 | 59.86 | 57.50 | 58.12 | 661,447 | -0.26(-0.44%) |
Dec 06, 2022 | 60.23 | 61.65 | 57.65 | 58.37 | 1,134,663 | -2.14(-3.53%) |
Dec 05, 2022 | 66.23 | 66.36 | 59.59 | 60.51 | 1,056,365 | -4.31(-6.65%) |
Dec 02, 2022 | 64.35 | 65.30 | 63.92 | 64.82 | 935,353 | +0.18(+0.27%) |
Dec 01, 2022 | 65.97 | 66.52 | 64.42 | 64.65 | 780,922 | -0.69(-1.05%) |
Nov 30, 2022 | 65.86 | 66.06 | 63.67 | 65.33 | 943,380 | +0.70(+1.08%) |
Nov 29, 2022 | 65.00 | 65.39 | 63.51 | 64.64 | 585,606 | +1.15(+1.81%) |
Nov 28, 2022 | 63.13 | 64.27 | 61.93 | 63.48 | 811,350 | -2.03(-3.10%) |
Nov 25, 2022 | 66.51 | 67.18 | 65.44 | 65.51 | 240,793 | -0.20(-0.30%) |
Nov 23, 2022 | 66.50 | 66.88 | 64.93 | 65.71 | 565,394 | -2.16(-3.18%) |
Nov 22, 2022 | 66.65 | 67.93 | 65.80 | 67.86 | 595,682 | +2.74(+4.20%) |
Nov 21, 2022 | 64.75 | 65.52 | 61.30 | 65.13 | 1,299,729 | -1.51(-2.26%) |
Nov 18, 2022 | 66.33 | 66.76 | 63.25 | 66.63 | 892,888 | -1.07(-1.58%) |
Nov 17, 2022 | 66.75 | 67.79 | 65.63 | 67.71 | 667,490 | -0.31(-0.45%) |
Nov 16, 2022 | 68.84 | 69.39 | 67.44 | 68.01 | 780,623 | -2.19(-3.11%) |
Nov 15, 2022 | 68.91 | 70.70 | 67.87 | 70.20 | 892,694 | +1.98(+2.90%) |
Nov 14, 2022 | 68.72 | 70.57 | 68.20 | 68.22 | 775,050 | -0.96(-1.39%) |
Nov 11, 2022 | 69.10 | 70.73 | 68.61 | 69.18 | 1,117,485 | +1.91(+2.84%) |
Nov 10, 2022 | 66.82 | 68.17 | 65.37 | 67.27 | 1,247,053 | +2.82(+4.37%) |
Nov 09, 2022 | 69.15 | 69.15 | 64.31 | 64.46 | 1,396,050 | -6.60(-9.28%) |
Nov 08, 2022 | 71.77 | 72.19 | 69.51 | 71.05 | 1,026,679 | -1.08(-1.50%) |
Nov 07, 2022 | 70.18 | 72.54 | 69.91 | 72.14 | 1,456,680 | +2.69(+3.88%) |
Nov 04, 2022 | 68.94 | 71.49 | 67.73 | 69.44 | 1,573,925 | +2.11(+3.14%) |
Nov 03, 2022 | 65.28 | 68.28 | 64.93 | 67.33 | 1,029,771 | +1.09(+1.65%) |
Nov 02, 2022 | 66.57 | 68.81 | 65.79 | 66.24 | 1,437,078 | -1.07(-1.59%) |