Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 65.25 | 66.05 | 65.01 | 66.05 | 44,066 | +0.79(+1.21%) |
Jan 30, 2023 | 65.63 | 65.95 | 65.27 | 65.27 | 30,625 | -0.74(-1.12%) |
Jan 27, 2023 | 66.69 | 66.69 | 65.52 | 66.01 | 120,095 | -0.80(-1.19%) |
Jan 26, 2023 | 65.12 | 66.80 | 64.90 | 66.80 | 29,822 | +2.10(+3.25%) |
Jan 25, 2023 | 63.55 | 64.70 | 63.33 | 64.70 | 28,780 | +0.99(+1.55%) |
Jan 24, 2023 | 63.50 | 63.92 | 62.73 | 63.71 | 14,952 | +0.16(+0.24%) |
Jan 23, 2023 | 63.89 | 63.92 | 63.29 | 63.56 | 42,742 | -0.18(-0.29%) |
Jan 20, 2023 | 62.89 | 63.74 | 62.31 | 63.74 | 30,583 | +1.16(+1.85%) |
Jan 19, 2023 | 62.64 | 62.96 | 61.95 | 62.59 | 33,657 | -0.11(-0.17%) |
Jan 18, 2023 | 63.62 | 64.46 | 62.69 | 62.69 | 24,107 | -0.38(-0.60%) |
Jan 17, 2023 | 63.79 | 64.00 | 62.84 | 63.07 | 35,301 | -0.72(-1.13%) |
Jan 13, 2023 | 63.12 | 63.79 | 62.94 | 63.79 | 28,395 | +0.48(+0.75%) |
Jan 12, 2023 | 62.44 | 63.31 | 62.08 | 63.31 | 51,289 | +1.25(+2.02%) |
Jan 11, 2023 | 61.92 | 62.06 | 61.28 | 62.06 | 82,632 | +0.65(+1.06%) |
Jan 10, 2023 | 59.66 | 61.41 | 59.37 | 61.41 | 36,666 | +2.22(+3.76%) |
Jan 09, 2023 | 60.24 | 60.24 | 59.14 | 59.19 | 40,352 | -0.31(-0.52%) |
Jan 06, 2023 | 58.48 | 59.81 | 58.45 | 59.50 | 27,971 | +2.10(+3.66%) |
Jan 05, 2023 | 56.19 | 57.59 | 56.19 | 57.40 | 71,081 | +1.02(+1.81%) |
Jan 04, 2023 | 56.06 | 56.40 | 55.32 | 56.38 | 21,541 | +1.06(+1.91%) |
Jan 03, 2023 | 56.04 | 56.64 | 55.16 | 55.32 | 75,462 | -0.87(-1.56%) |
Dec 30, 2022 | 56.09 | 56.47 | 55.85 | 56.19 | 13,444 | -0.27(-0.48%) |
Dec 29, 2022 | 56.44 | 56.77 | 56.43 | 56.46 | 20,157 | +0.21(+0.38%) |
Dec 28, 2022 | 57.20 | 57.49 | 56.20 | 56.25 | 27,418 | -1.02(-1.78%) |
Dec 27, 2022 | 56.74 | 57.62 | 56.74 | 57.27 | 21,868 | +0.51(+0.91%) |
Dec 23, 2022 | 57.10 | 57.10 | 56.43 | 56.76 | 107,676 | +0.02(+0.03%) |
Dec 22, 2022 | 56.69 | 56.74 | 55.54 | 56.74 | 56,775 | -0.21(-0.38%) |
Dec 21, 2022 | 56.35 | 57.09 | 56.16 | 56.95 | 44,222 | +1.27(+2.29%) |
Dec 20, 2022 | 55.21 | 56.33 | 55.18 | 55.68 | 45,750 | +1.20(+2.21%) |
Dec 19, 2022 | 55.13 | 55.39 | 54.31 | 54.47 | 24,381 | -0.41(-0.75%) |
Dec 16, 2022 | 54.63 | 55.05 | 54.05 | 54.88 | 52,521 | -0.20(-0.37%) |
Dec 15, 2022 | 56.02 | 56.16 | 54.94 | 55.09 | 21,789 | -1.60(-2.82%) |
Dec 14, 2022 | 57.24 | 57.24 | 56.09 | 56.69 | 206,934 | -0.60(-1.05%) |
Dec 13, 2022 | 58.51 | 58.53 | 57.11 | 57.29 | 20,709 | +0.46(+0.81%) |
Dec 12, 2022 | 56.56 | 56.94 | 55.98 | 56.83 | 32,410 | -0.33(-0.58%) |
Dec 09, 2022 | 57.80 | 58.31 | 57.09 | 57.16 | 28,820 | -0.55(-0.96%) |
Dec 08, 2022 | 57.69 | 58.67 | 57.57 | 57.71 | 30,991 | +0.37(+0.64%) |
Dec 07, 2022 | 58.18 | 58.18 | 57.19 | 57.34 | 16,589 | -0.79(-1.35%) |
Dec 06, 2022 | 57.40 | 58.32 | 57.34 | 58.13 | 107,379 | +0.82(+1.44%) |
Dec 05, 2022 | 58.81 | 58.85 | 57.30 | 57.31 | 142,174 | -1.26(-2.15%) |
Dec 02, 2022 | 56.96 | 58.68 | 56.96 | 58.56 | 35,157 | +0.89(+1.54%) |
Dec 01, 2022 | 58.35 | 58.35 | 57.34 | 57.68 | 49,394 | -0.56(-0.97%) |
Nov 30, 2022 | 56.69 | 58.24 | 56.43 | 58.24 | 207,677 | +1.71(+3.03%) |
Nov 29, 2022 | 55.57 | 56.88 | 55.57 | 56.53 | 17,726 | +1.56(+2.83%) |
Nov 28, 2022 | 55.14 | 55.81 | 54.77 | 54.97 | 15,068 | -1.05(-1.87%) |
Nov 25, 2022 | 55.92 | 56.39 | 55.86 | 56.02 | 6,700 | +0.09(+0.17%) |
Nov 23, 2022 | 55.96 | 56.02 | 55.30 | 55.93 | 16,990 | -0.07(-0.13%) |
Nov 22, 2022 | 55.35 | 56.04 | 55.35 | 56.00 | 31,735 | +1.26(+2.30%) |
Nov 21, 2022 | 53.44 | 54.81 | 53.27 | 54.75 | 18,476 | +0.41(+0.75%) |
Nov 18, 2022 | 54.65 | 54.90 | 53.99 | 54.34 | 16,295 | -0.30(-0.54%) |
Nov 17, 2022 | 54.07 | 54.64 | 53.22 | 54.63 | 20,399 | -0.10(-0.19%) |
Nov 16, 2022 | 54.73 | 55.16 | 54.40 | 54.74 | 21,184 | -0.92(-1.66%) |
Nov 15, 2022 | 56.34 | 56.34 | 55.42 | 55.66 | 24,389 | +0.38(+0.69%) |
Nov 14, 2022 | 54.08 | 55.75 | 54.07 | 55.28 | 40,246 | +0.55(+1.00%) |
Nov 11, 2022 | 53.60 | 55.47 | 53.60 | 54.74 | 40,187 | +2.39(+4.57%) |
Nov 10, 2022 | 52.57 | 52.57 | 51.61 | 52.34 | 9,468 | +1.50(+2.95%) |
Nov 09, 2022 | 51.86 | 52.36 | 50.70 | 50.84 | 17,357 | -1.33(-2.55%) |
Nov 08, 2022 | 52.41 | 52.72 | 51.48 | 52.18 | 17,395 | +0.75(+1.46%) |
Nov 07, 2022 | 52.01 | 52.01 | 51.17 | 51.43 | 35,612 | -1.08(-2.06%) |
Nov 04, 2022 | 50.84 | 52.65 | 50.84 | 52.51 | 90,661 | +3.86(+7.94%) |
Nov 03, 2022 | 47.70 | 48.83 | 47.66 | 48.64 | 38,684 | +0.71(+1.49%) |
Nov 02, 2022 | 49.77 | 49.96 | 47.93 | 47.93 | 33,399 | -2.43(-4.83%) |