Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2023 | 66.86 | 66.86 | 63.95 | 64.43 | 660,677 | -3.60(-5.29%) |
Jan 27, 2023 | 68.51 | 69.00 | 67.50 | 68.03 | 478,721 | -0.23(-0.34%) |
Jan 26, 2023 | 67.16 | 68.44 | 66.89 | 68.26 | 507,129 | +1.86(+2.80%) |
Jan 25, 2023 | 65.44 | 66.42 | 63.73 | 66.40 | 525,214 | +0.91(+1.39%) |
Jan 24, 2023 | 66.00 | 66.86 | 65.14 | 65.49 | 887,293 | +0.42(+0.65%) |
Jan 23, 2023 | 64.45 | 65.64 | 63.09 | 65.07 | 579,763 | +1.15(+1.80%) |
Jan 20, 2023 | 64.52 | 64.77 | 62.87 | 63.92 | 620,130 | +0.04(+0.06%) |
Jan 19, 2023 | 60.23 | 64.09 | 59.91 | 63.88 | 762,782 | +3.33(+5.50%) |
Jan 18, 2023 | 60.69 | 62.91 | 60.51 | 60.55 | 527,703 | +0.15(+0.25%) |
Jan 17, 2023 | 60.93 | 61.58 | 60.28 | 60.40 | 531,261 | -0.04(-0.07%) |
Jan 13, 2023 | 58.45 | 60.97 | 57.82 | 60.44 | 426,804 | +1.82(+3.10%) |
Jan 12, 2023 | 57.45 | 59.75 | 57.00 | 58.62 | 432,539 | +1.96(+3.46%) |
Jan 11, 2023 | 57.38 | 57.38 | 55.66 | 56.66 | 395,165 | -0.08(-0.14%) |
Jan 10, 2023 | 56.62 | 57.08 | 55.10 | 56.74 | 514,846 | +0.06(+0.11%) |
Jan 09, 2023 | 57.28 | 57.88 | 56.57 | 56.68 | 364,048 | +0.93(+1.67%) |
Jan 06, 2023 | 55.76 | 56.40 | 55.00 | 55.75 | 319,899 | +1.15(+2.11%) |
Jan 05, 2023 | 54.51 | 55.30 | 53.56 | 54.60 | 360,742 | +0.02(+0.04%) |
Jan 04, 2023 | 54.05 | 55.22 | 53.71 | 54.58 | 403,838 | -0.26(-0.47%) |
Jan 03, 2023 | 57.46 | 57.74 | 54.32 | 54.84 | 522,366 | -3.09(-5.33%) |
Dec 30, 2022 | 57.10 | 58.00 | 56.75 | 57.93 | 492,625 | +0.50(+0.87%) |
Dec 29, 2022 | 56.31 | 57.62 | 56.20 | 57.43 | 407,519 | +1.00(+1.77%) |
Dec 28, 2022 | 58.70 | 58.77 | 56.06 | 56.43 | 508,589 | -2.39(-4.06%) |
Dec 27, 2022 | 59.13 | 59.27 | 57.99 | 58.82 | 443,472 | +0.10(+0.17%) |
Dec 23, 2022 | 56.44 | 58.74 | 56.39 | 58.72 | 456,053 | +2.98(+5.35%) |
Dec 22, 2022 | 57.98 | 57.98 | 54.41 | 55.74 | 652,887 | -2.37(-4.08%) |
Dec 21, 2022 | 57.67 | 58.19 | 56.67 | 58.11 | 398,054 | +1.87(+3.33%) |
Dec 20, 2022 | 55.76 | 56.63 | 55.44 | 56.24 | 272,995 | +0.54(+0.97%) |
Dec 19, 2022 | 56.43 | 57.26 | 55.20 | 55.70 | 438,102 | -0.13(-0.23%) |
Dec 16, 2022 | 55.54 | 56.52 | 54.48 | 55.83 | 1,468,036 | -1.31(-2.29%) |
Dec 15, 2022 | 56.11 | 57.36 | 55.56 | 57.14 | 773,637 | +0.70(+1.24%) |
Dec 14, 2022 | 56.83 | 57.95 | 55.87 | 56.44 | 824,384 | -0.87(-1.52%) |
Dec 13, 2022 | 57.96 | 59.22 | 57.00 | 57.31 | 1,097,782 | +0.93(+1.64%) |
Dec 12, 2022 | 55.43 | 56.66 | 54.79 | 56.38 | 826,449 | +1.63(+2.97%) |
Dec 09, 2022 | 55.14 | 55.83 | 54.13 | 54.75 | 673,047 | -0.24(-0.44%) |
Dec 08, 2022 | 59.32 | 60.67 | 54.92 | 55.00 | 903,076 | -3.23(-5.54%) |
Dec 07, 2022 | 58.80 | 59.68 | 57.70 | 58.23 | 392,594 | -0.02(-0.03%) |
Dec 06, 2022 | 60.47 | 61.58 | 58.03 | 58.25 | 672,834 | -2.75(-4.51%) |
Dec 05, 2022 | 65.68 | 66.62 | 60.85 | 61.00 | 547,370 | -3.61(-5.59%) |
Dec 02, 2022 | 63.64 | 65.08 | 63.62 | 64.61 | 525,631 | +0.35(+0.55%) |
Dec 01, 2022 | 66.72 | 67.03 | 64.22 | 64.25 | 651,811 | -1.44(-2.20%) |
Nov 30, 2022 | 66.03 | 66.66 | 63.67 | 65.70 | 768,849 | +1.01(+1.57%) |
Nov 29, 2022 | 64.68 | 65.70 | 63.98 | 64.68 | 505,824 | +1.31(+2.06%) |
Nov 28, 2022 | 64.07 | 64.69 | 63.09 | 63.38 | 562,131 | -3.36(-5.03%) |
Nov 25, 2022 | 66.80 | 67.78 | 66.60 | 66.73 | 170,981 | +0.39(+0.59%) |
Nov 23, 2022 | 65.61 | 67.13 | 64.90 | 66.34 | 356,412 | -0.41(-0.61%) |
Nov 22, 2022 | 65.19 | 66.93 | 64.62 | 66.75 | 386,184 | +2.95(+4.62%) |
Nov 21, 2022 | 64.22 | 64.22 | 60.32 | 63.81 | 567,625 | -1.29(-1.98%) |
Nov 18, 2022 | 64.88 | 65.53 | 62.13 | 65.09 | 541,922 | -0.48(-0.73%) |
Nov 17, 2022 | 65.39 | 65.98 | 64.04 | 65.57 | 330,644 | -1.17(-1.75%) |
Nov 16, 2022 | 67.50 | 68.34 | 66.73 | 66.74 | 350,424 | -2.09(-3.03%) |
Nov 15, 2022 | 67.75 | 69.50 | 66.89 | 68.83 | 525,548 | +1.47(+2.19%) |
Nov 14, 2022 | 69.09 | 70.70 | 67.20 | 67.36 | 544,262 | -2.15(-3.09%) |
Nov 11, 2022 | 68.68 | 71.03 | 68.40 | 69.50 | 499,371 | +2.83(+4.24%) |
Nov 10, 2022 | 65.94 | 67.06 | 64.67 | 66.67 | 616,933 | +2.58(+4.03%) |
Nov 09, 2022 | 68.18 | 68.18 | 64.04 | 64.09 | 564,987 | -5.39(-7.76%) |
Nov 08, 2022 | 68.57 | 69.51 | 67.62 | 69.48 | 534,697 | +0.84(+1.22%) |
Nov 07, 2022 | 69.62 | 70.53 | 68.31 | 68.64 | 556,156 | -0.09(-0.13%) |
Nov 04, 2022 | 70.10 | 70.98 | 67.98 | 68.73 | 805,265 | +1.22(+1.81%) |
Nov 03, 2022 | 65.83 | 68.33 | 65.50 | 67.51 | 817,597 | +1.25(+1.88%) |
Nov 02, 2022 | 67.30 | 66.26 | 990,625 | -1.52(-2.24%) |