Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 62.62 | 64.49 | 62.62 | 64.47 | 348,430 | +1.86(+2.97%) |
Jan 30, 2023 | 63.45 | 65.34 | 62.58 | 62.61 | 190,012 | -1.97(-3.05%) |
Jan 27, 2023 | 62.68 | 65.16 | 62.68 | 64.58 | 145,134 | +1.66(+2.64%) |
Jan 26, 2023 | 64.19 | 64.19 | 61.32 | 62.92 | 255,074 | -0.15(-0.24%) |
Jan 25, 2023 | 62.76 | 63.17 | 60.88 | 63.07 | 166,296 | -1.07(-1.67%) |
Jan 24, 2023 | 62.41 | 65.16 | 62.39 | 64.14 | 195,915 | -0.12(-0.19%) |
Jan 23, 2023 | 62.09 | 65.26 | 61.10 | 64.26 | 237,493 | +2.51(+4.06%) |
Jan 20, 2023 | 60.24 | 61.75 | 59.51 | 61.75 | 157,831 | +2.23(+3.75%) |
Jan 19, 2023 | 60.10 | 60.83 | 58.56 | 59.52 | 226,498 | -1.68(-2.75%) |
Jan 18, 2023 | 61.58 | 62.96 | 60.07 | 61.20 | 164,590 | +0.30(+0.49%) |
Jan 17, 2023 | 60.01 | 62.44 | 59.61 | 60.90 | 190,161 | +1.20(+2.01%) |
Jan 13, 2023 | 59.37 | 60.28 | 57.80 | 59.70 | 292,137 | -0.37(-0.62%) |
Jan 12, 2023 | 59.41 | 60.45 | 58.41 | 60.07 | 253,766 | +1.04(+1.76%) |
Jan 11, 2023 | 58.30 | 60.65 | 58.30 | 59.03 | 183,264 | +1.59(+2.77%) |
Jan 10, 2023 | 56.43 | 57.59 | 55.95 | 57.44 | 252,868 | +0.88(+1.56%) |
Jan 09, 2023 | 56.27 | 58.39 | 56.09 | 56.56 | 281,211 | +1.29(+2.33%) |
Jan 06, 2023 | 53.68 | 55.31 | 52.36 | 55.27 | 433,726 | +2.32(+4.38%) |
Jan 05, 2023 | 57.23 | 57.23 | 52.84 | 52.95 | 230,636 | -4.67(-8.10%) |
Jan 04, 2023 | 56.52 | 58.48 | 55.93 | 57.62 | 269,237 | +2.00(+3.60%) |
Jan 03, 2023 | 57.55 | 57.61 | 54.72 | 55.62 | 270,263 | -1.52(-2.66%) |
Dec 30, 2022 | 57.00 | 57.59 | 56.26 | 57.14 | 147,931 | -0.52(-0.90%) |
Dec 29, 2022 | 56.19 | 57.87 | 55.82 | 57.66 | 120,994 | +2.42(+4.38%) |
Dec 28, 2022 | 56.74 | 56.91 | 54.97 | 55.24 | 122,823 | -1.29(-2.28%) |
Dec 27, 2022 | 56.08 | 57.41 | 54.49 | 56.53 | 192,463 | +0.20(+0.36%) |
Dec 23, 2022 | 55.17 | 56.35 | 54.14 | 56.33 | 186,055 | +1.20(+2.18%) |
Dec 22, 2022 | 58.45 | 58.49 | 54.60 | 55.13 | 172,583 | -4.50(-7.55%) |
Dec 21, 2022 | 56.63 | 59.99 | 55.69 | 59.63 | 301,743 | +3.32(+5.90%) |
Dec 20, 2022 | 56.37 | 58.56 | 56.02 | 56.31 | 240,098 | -0.39(-0.69%) |
Dec 19, 2022 | 60.28 | 60.28 | 56.26 | 56.70 | 239,706 | -3.64(-6.03%) |
Dec 16, 2022 | 61.51 | 62.16 | 58.72 | 60.34 | 465,746 | -1.48(-2.39%) |
Dec 15, 2022 | 62.82 | 63.77 | 61.34 | 61.82 | 147,234 | -2.21(-3.45%) |
Dec 14, 2022 | 63.19 | 65.42 | 63.19 | 64.03 | 198,400 | +0.39(+0.61%) |
Dec 13, 2022 | 62.65 | 64.67 | 61.94 | 63.64 | 213,065 | +3.94(+6.60%) |
Dec 12, 2022 | 61.13 | 62.11 | 59.52 | 59.70 | 263,673 | -1.36(-2.23%) |
Dec 09, 2022 | 62.37 | 63.10 | 60.66 | 61.06 | 245,601 | -1.94(-3.08%) |
Dec 08, 2022 | 63.06 | 63.68 | 61.34 | 63.00 | 332,098 | +0.32(+0.51%) |
Dec 07, 2022 | 61.58 | 62.80 | 61.02 | 62.68 | 217,150 | +0.77(+1.24%) |
Dec 06, 2022 | 66.85 | 67.00 | 61.42 | 61.91 | 199,003 | -4.97(-7.43%) |
Dec 05, 2022 | 67.16 | 68.39 | 66.18 | 66.88 | 228,830 | -0.76(-1.12%) |
Dec 02, 2022 | 64.42 | 68.75 | 64.18 | 67.64 | 196,843 | +2.25(+3.44%) |
Dec 01, 2022 | 65.57 | 66.32 | 63.23 | 65.39 | 227,299 | -0.13(-0.20%) |
Nov 30, 2022 | 62.72 | 65.53 | 62.25 | 65.52 | 228,843 | +3.51(+5.66%) |
Nov 29, 2022 | 61.61 | 62.74 | 60.97 | 62.01 | 141,607 | +0.35(+0.57%) |
Nov 28, 2022 | 64.10 | 64.61 | 61.01 | 61.66 | 247,334 | -3.23(-4.98%) |
Nov 25, 2022 | 63.57 | 65.67 | 63.33 | 64.89 | 64,566 | +1.26(+1.98%) |
Nov 23, 2022 | 62.81 | 64.00 | 62.61 | 63.63 | 164,494 | +0.18(+0.28%) |
Nov 22, 2022 | 63.15 | 63.77 | 62.27 | 63.45 | 230,489 | +0.47(+0.75%) |
Nov 21, 2022 | 64.17 | 64.73 | 62.39 | 62.98 | 186,904 | -1.58(-2.45%) |
Nov 18, 2022 | 64.62 | 65.72 | 63.07 | 64.56 | 331,130 | +1.88(+3.00%) |
Nov 17, 2022 | 60.90 | 62.72 | 60.35 | 62.68 | 325,641 | -0.01(-0.02%) |
Nov 16, 2022 | 62.70 | 64.42 | 62.32 | 62.69 | 213,379 | -0.92(-1.45%) |
Nov 15, 2022 | 62.39 | 64.88 | 60.67 | 63.61 | 324,742 | +3.76(+6.28%) |
Nov 14, 2022 | 60.21 | 61.89 | 59.47 | 59.85 | 450,868 | -1.31(-2.14%) |
Nov 11, 2022 | 61.96 | 65.00 | 60.67 | 61.16 | 275,970 | -0.78(-1.26%) |
Nov 10, 2022 | 59.37 | 62.58 | 58.26 | 61.94 | 486,300 | +6.90(+12.54%) |
Nov 09, 2022 | 54.90 | 56.36 | 54.38 | 55.04 | 305,380 | -0.68(-1.22%) |
Nov 08, 2022 | 53.80 | 56.16 | 52.96 | 55.72 | 287,843 | +2.72(+5.13%) |
Nov 07, 2022 | 53.75 | 54.69 | 51.40 | 53.00 | 305,748 | +0.06(+0.11%) |
Nov 04, 2022 | 53.04 | 53.85 | 50.61 | 52.94 | 381,233 | +0.84(+1.61%) |
Nov 03, 2022 | 52.31 | 55.28 | 51.72 | 52.10 | 624,535 | +0.10(+0.19%) |
Nov 02, 2022 | 60.01 | 51.57 | 52.00 | 738,483 | -8.08(-13.45%) |