Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 66.29 | 68.26 | 66.29 | 68.23 | 242,535 | +2.45(+3.72%) |
Jan 30, 2023 | 66.36 | 67.24 | 65.79 | 65.79 | 157,512 | -1.24(-1.85%) |
Jan 27, 2023 | 66.85 | 67.71 | 66.79 | 67.02 | 161,024 | +0.21(+0.31%) |
Jan 26, 2023 | 66.70 | 67.51 | 65.37 | 66.81 | 225,727 | +0.68(+1.03%) |
Jan 25, 2023 | 64.53 | 66.22 | 63.63 | 66.13 | 172,767 | +1.38(+2.14%) |
Jan 24, 2023 | 64.30 | 65.44 | 63.67 | 64.75 | 229,334 | +0.60(+0.94%) |
Jan 23, 2023 | 63.24 | 65.38 | 63.12 | 64.15 | 225,952 | +1.22(+1.94%) |
Jan 20, 2023 | 62.40 | 62.96 | 61.21 | 62.93 | 369,804 | +1.13(+1.83%) |
Jan 19, 2023 | 62.62 | 62.62 | 61.14 | 61.80 | 195,288 | -1.13(-1.79%) |
Jan 18, 2023 | 63.34 | 65.05 | 62.42 | 62.93 | 223,507 | -0.33(-0.52%) |
Jan 17, 2023 | 64.32 | 64.51 | 63.24 | 63.26 | 139,738 | -1.08(-1.68%) |
Jan 13, 2023 | 64.07 | 64.82 | 64.07 | 64.34 | 195,128 | -0.41(-0.63%) |
Jan 12, 2023 | 64.62 | 64.85 | 63.45 | 64.75 | 190,829 | +0.69(+1.08%) |
Jan 11, 2023 | 62.14 | 64.07 | 62.14 | 64.06 | 218,011 | +2.04(+3.29%) |
Jan 10, 2023 | 60.96 | 62.22 | 60.31 | 62.02 | 249,763 | +1.02(+1.67%) |
Jan 09, 2023 | 62.59 | 63.02 | 60.46 | 61.00 | 389,625 | -1.25(-2.00%) |
Jan 06, 2023 | 62.04 | 62.81 | 61.25 | 62.24 | 230,900 | +0.99(+1.62%) |
Jan 05, 2023 | 62.72 | 62.72 | 60.80 | 61.25 | 349,044 | -2.20(-3.47%) |
Jan 04, 2023 | 64.56 | 65.26 | 62.93 | 63.46 | 275,404 | -0.36(-0.57%) |
Jan 03, 2023 | 63.17 | 64.81 | 62.84 | 63.82 | 285,977 | +1.32(+2.11%) |
Dec 30, 2022 | 63.08 | 63.42 | 62.10 | 62.50 | 209,143 | -1.50(-2.35%) |
Dec 29, 2022 | 62.95 | 64.36 | 62.84 | 64.00 | 172,420 | +1.65(+2.64%) |
Dec 28, 2022 | 64.71 | 64.78 | 62.34 | 62.35 | 133,777 | -2.33(-3.60%) |
Dec 27, 2022 | 64.55 | 65.56 | 64.22 | 64.68 | 104,067 | +0.14(+0.21%) |
Dec 23, 2022 | 64.11 | 64.59 | 63.82 | 64.55 | 182,498 | +0.45(+0.71%) |
Dec 22, 2022 | 64.58 | 64.58 | 62.65 | 64.09 | 185,641 | -1.24(-1.89%) |
Dec 21, 2022 | 65.47 | 66.09 | 65.12 | 65.33 | 189,638 | +0.42(+0.65%) |
Dec 20, 2022 | 64.03 | 65.19 | 63.79 | 64.91 | 284,479 | +0.48(+0.75%) |
Dec 19, 2022 | 64.80 | 65.82 | 64.00 | 64.43 | 313,123 | -0.14(-0.21%) |
Dec 16, 2022 | 65.00 | 65.79 | 64.31 | 64.57 | 1,335,481 | -0.96(-1.47%) |
Dec 15, 2022 | 64.55 | 65.63 | 63.51 | 65.53 | 332,621 | +0.00(+0.00%) |
Dec 14, 2022 | 65.99 | 66.44 | 64.84 | 65.53 | 346,029 | -0.69(-1.04%) |
Dec 13, 2022 | 68.45 | 68.65 | 66.03 | 66.22 | 335,772 | +0.20(+0.30%) |
Dec 12, 2022 | 65.17 | 66.66 | 64.20 | 66.02 | 279,938 | +0.87(+1.34%) |
Dec 09, 2022 | 65.85 | 66.59 | 64.97 | 65.15 | 186,634 | -1.13(-1.70%) |
Dec 08, 2022 | 65.92 | 67.09 | 65.12 | 66.28 | 238,376 | +0.83(+1.27%) |
Dec 07, 2022 | 62.95 | 65.74 | 62.95 | 65.45 | 238,838 | +2.17(+3.42%) |
Dec 06, 2022 | 64.39 | 64.88 | 61.97 | 63.28 | 368,320 | -0.95(-1.47%) |
Dec 05, 2022 | 65.45 | 65.45 | 63.41 | 64.23 | 287,227 | -2.38(-3.57%) |
Dec 02, 2022 | 66.09 | 67.41 | 65.86 | 66.60 | 202,658 | -0.62(-0.92%) |
Dec 01, 2022 | 67.72 | 68.71 | 66.75 | 67.22 | 221,891 | -0.16(-0.24%) |
Nov 30, 2022 | 65.90 | 67.43 | 64.13 | 67.39 | 383,073 | +1.52(+2.31%) |
Nov 29, 2022 | 64.78 | 66.02 | 64.78 | 65.87 | 172,405 | +0.82(+1.27%) |
Nov 28, 2022 | 65.15 | 65.88 | 64.52 | 65.04 | 209,775 | -0.38(-0.58%) |
Nov 25, 2022 | 65.12 | 66.15 | 65.12 | 65.42 | 70,018 | +0.39(+0.61%) |
Nov 23, 2022 | 65.44 | 66.54 | 64.92 | 65.03 | 122,945 | -0.94(-1.43%) |
Nov 22, 2022 | 65.28 | 66.27 | 64.68 | 65.97 | 311,690 | +1.33(+2.05%) |
Nov 21, 2022 | 64.67 | 65.21 | 63.98 | 64.64 | 136,437 | -0.60(-0.92%) |
Nov 18, 2022 | 65.74 | 66.66 | 64.76 | 65.24 | 208,667 | +0.34(+0.52%) |
Nov 17, 2022 | 63.86 | 64.98 | 63.29 | 64.90 | 222,705 | -0.06(-0.10%) |
Nov 16, 2022 | 64.58 | 65.70 | 63.89 | 64.96 | 240,400 | -0.26(-0.40%) |
Nov 15, 2022 | 66.16 | 67.18 | 65.01 | 65.22 | 275,580 | +0.82(+1.27%) |
Nov 14, 2022 | 64.82 | 66.31 | 64.11 | 64.41 | 274,270 | -1.27(-1.94%) |
Nov 11, 2022 | 64.02 | 66.92 | 63.73 | 65.68 | 324,489 | +1.67(+2.60%) |
Nov 10, 2022 | 61.93 | 64.22 | 61.24 | 64.01 | 364,063 | +5.37(+9.15%) |
Nov 09, 2022 | 58.75 | 59.78 | 58.07 | 58.65 | 232,484 | -1.08(-1.81%) |
Nov 08, 2022 | 60.48 | 60.70 | 59.19 | 59.73 | 278,305 | -0.40(-0.67%) |
Nov 07, 2022 | 59.81 | 60.25 | 58.50 | 60.13 | 228,688 | +1.06(+1.79%) |
Nov 04, 2022 | 58.33 | 59.22 | 56.74 | 59.08 | 300,784 | +1.82(+3.18%) |
Nov 03, 2022 | 56.42 | 58.19 | 55.62 | 57.26 | 309,307 | +0.30(+0.54%) |
Nov 02, 2022 | 59.71 | 56.93 | 56.95 | 370,734 | -2.98(-4.98%) |