Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 70.50 | 70.68 | 69.95 | 70.43 | 116,134 | -0.19(-0.27%) |
Jan 30, 2023 | 70.81 | 71.47 | 70.51 | 70.62 | 116,017 | -0.27(-0.38%) |
Jan 27, 2023 | 71.83 | 71.85 | 70.86 | 70.89 | 106,015 | -1.28(-1.77%) |
Jan 26, 2023 | 73.18 | 73.18 | 71.56 | 72.17 | 107,085 | -1.51(-2.05%) |
Jan 25, 2023 | 70.90 | 74.16 | 70.90 | 73.68 | 131,811 | +2.29(+3.21%) |
Jan 24, 2023 | 73.78 | 76.08 | 70.95 | 71.39 | 125,500 | -0.27(-0.38%) |
Jan 23, 2023 | 70.78 | 71.87 | 70.25 | 71.66 | 97,922 | +0.34(+0.48%) |
Jan 20, 2023 | 70.17 | 71.50 | 70.06 | 71.32 | 121,155 | +0.69(+0.98%) |
Jan 19, 2023 | 69.37 | 71.11 | 68.55 | 70.63 | 103,708 | +1.01(+1.45%) |
Jan 18, 2023 | 71.08 | 71.24 | 69.43 | 69.62 | 122,347 | -0.55(-0.78%) |
Jan 17, 2023 | 71.93 | 72.12 | 69.97 | 70.17 | 174,041 | -1.91(-2.65%) |
Jan 16, 2023 | 72.50 | 72.63 | 72.02 | 72.08 | 29,047 | -0.66(-0.91%) |
Jan 13, 2023 | 71.67 | 72.92 | 71.60 | 72.74 | 149,089 | +1.33(+1.86%) |
Jan 12, 2023 | 71.31 | 71.59 | 70.66 | 71.41 | 96,602 | +1.00(+1.42%) |
Jan 11, 2023 | 71.48 | 71.85 | 69.89 | 70.41 | 101,976 | -0.91(-1.28%) |
Jan 10, 2023 | 70.10 | 71.45 | 70.06 | 71.32 | 81,025 | +1.45(+2.08%) |
Jan 09, 2023 | 70.75 | 71.14 | 69.65 | 69.87 | 261,637 | -0.92(-1.30%) |
Jan 06, 2023 | 70.50 | 71.67 | 69.79 | 70.79 | 208,799 | +1.18(+1.70%) |
Jan 05, 2023 | 68.33 | 69.61 | 67.89 | 69.61 | 214,774 | +0.24(+0.35%) |
Jan 04, 2023 | 68.34 | 69.97 | 68.21 | 69.37 | 219,037 | +1.58(+2.33%) |
Jan 03, 2023 | 66.05 | 67.80 | 65.81 | 67.79 | 275,427 | +3.96(+6.20%) |
Dec 30, 2022 | 63.83 | 0 | -0.26(-0.41%) | |||
Dec 29, 2022 | 64.79 | 64.87 | 64.01 | 64.09 | 80,624 | -0.32(-0.50%) |
Dec 28, 2022 | 65.30 | 65.38 | 63.93 | 64.41 | 116,163 | -0.59(-0.91%) |
Dec 23, 2022 | 65.00 | 0 | +0.19(+0.29%) | |||
Dec 22, 2022 | 63.91 | 64.81 | 63.60 | 64.81 | 122,226 | +0.40(+0.62%) |
Dec 21, 2022 | 65.20 | 65.94 | 64.03 | 64.41 | 126,081 | -0.46(-0.71%) |
Dec 20, 2022 | 63.52 | 65.40 | 63.32 | 64.87 | 116,184 | +2.68(+4.31%) |
Dec 19, 2022 | 63.05 | 63.35 | 61.93 | 62.19 | 91,846 | -0.91(-1.44%) |
Dec 16, 2022 | 62.16 | 63.69 | 61.94 | 63.10 | 98,213 | +0.89(+1.43%) |
Dec 15, 2022 | 62.50 | 63.47 | 62.16 | 62.21 | 99,685 | -1.61(-2.52%) |
Dec 14, 2022 | 63.93 | 64.52 | 63.10 | 63.82 | 135,094 | -0.05(-0.08%) |
Dec 13, 2022 | 65.36 | 65.94 | 63.35 | 63.87 | 140,718 | +0.67(+1.06%) |
Dec 12, 2022 | 62.86 | 63.42 | 61.95 | 63.20 | 164,662 | -0.10(-0.16%) |
Dec 09, 2022 | 64.60 | 65.25 | 63.30 | 63.30 | 69,271 | -0.68(-1.06%) |
Dec 08, 2022 | 64.58 | 64.65 | 63.85 | 63.98 | 66,866 | -0.41(-0.64%) |
Dec 07, 2022 | 64.28 | 64.96 | 63.75 | 64.39 | 143,037 | +0.10(+0.16%) |
Dec 06, 2022 | 65.37 | 65.91 | 63.96 | 64.29 | 66,753 | -0.23(-0.36%) |
Dec 05, 2022 | 65.07 | 65.84 | 63.59 | 64.52 | 99,313 | -1.04(-1.59%) |
Dec 02, 2022 | 64.10 | 65.60 | 63.59 | 65.56 | 151,867 | +0.28(+0.43%) |
Dec 01, 2022 | 65.00 | 66.71 | 64.86 | 65.28 | 149,865 | +1.43(+2.24%) |
Nov 30, 2022 | 62.69 | 63.85 | 61.34 | 63.85 | 318,693 | +1.65(+2.65%) |
Nov 29, 2022 | 60.65 | 62.20 | 60.62 | 62.20 | 94,197 | +2.35(+3.93%) |
Nov 28, 2022 | 61.51 | 61.73 | 59.67 | 59.85 | 143,749 | -1.49(-2.43%) |
Nov 25, 2022 | 62.20 | 62.33 | 61.30 | 61.34 | 63,073 | -0.98(-1.57%) |
Nov 24, 2022 | 62.07 | 62.33 | 62.00 | 62.32 | 18,862 | +0.62(+1.00%) |
Nov 23, 2022 | 61.50 | 61.78 | 60.82 | 61.70 | 149,133 | -0.01(-0.02%) |
Nov 22, 2022 | 60.69 | 61.81 | 60.69 | 61.71 | 92,548 | +1.23(+2.03%) |
Nov 21, 2022 | 60.22 | 60.60 | 59.41 | 60.48 | 65,595 | +0.08(+0.13%) |
Nov 18, 2022 | 59.65 | 60.40 | 59.36 | 60.40 | 112,883 | +0.84(+1.41%) |
Nov 17, 2022 | 59.67 | 59.93 | 59.04 | 59.56 | 103,601 | -1.12(-1.85%) |
Nov 16, 2022 | 60.61 | 61.84 | 60.60 | 60.68 | 105,982 | -0.01(-0.02%) |
Nov 15, 2022 | 62.27 | 62.44 | 59.96 | 60.69 | 151,901 | -0.98(-1.59%) |
Nov 14, 2022 | 61.30 | 62.21 | 61.21 | 61.67 | 125,301 | -0.07(-0.11%) |
Nov 11, 2022 | 61.84 | 62.02 | 60.45 | 61.74 | 137,546 | -0.15(-0.24%) |
Nov 10, 2022 | 61.00 | 62.61 | 60.90 | 61.89 | 231,583 | +3.29(+5.61%) |
Nov 09, 2022 | 58.76 | 59.43 | 58.38 | 58.60 | 118,369 | -0.14(-0.24%) |
Nov 08, 2022 | 55.75 | 60.00 | 55.53 | 58.74 | 175,205 | +2.96(+5.31%) |
Nov 07, 2022 | 55.42 | 56.19 | 55.06 | 55.78 | 175,754 | +0.48(+0.87%) |
Nov 04, 2022 | 53.27 | 55.45 | 52.94 | 55.30 | 273,756 | +3.38(+6.51%) |
Nov 03, 2022 | 54.01 | 54.01 | 51.44 | 51.92 | 298,874 | -2.39(-4.40%) |
Nov 02, 2022 | 57.00 | 54.07 | 54.31 | 277,433 | -2.55(-4.48%) |