Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 69.21 | 74.40 | 68.92 | 73.61 | 3,275,111 | +4.40(+6.36%) |
Jan 30, 2023 | 74.00 | 74.00 | 69.16 | 69.21 | 2,321,234 | -2.17(-3.04%) |
Jan 27, 2023 | 69.29 | 72.36 | 69.00 | 71.38 | 1,728,804 | +1.39(+1.99%) |
Jan 26, 2023 | 69.14 | 70.08 | 67.46 | 69.99 | 1,993,122 | +2.03(+2.99%) |
Jan 25, 2023 | 66.70 | 68.44 | 64.67 | 67.96 | 2,440,918 | -0.74(-1.08%) |
Jan 24, 2023 | 70.22 | 72.04 | 68.52 | 68.70 | 2,353,803 | -1.13(-1.62%) |
Jan 23, 2023 | 69.38 | 70.31 | 67.89 | 69.83 | 2,689,717 | +1.13(+1.64%) |
Jan 20, 2023 | 68.50 | 69.02 | 66.92 | 68.70 | 2,166,618 | +1.03(+1.52%) |
Jan 19, 2023 | 67.28 | 68.18 | 65.66 | 67.67 | 2,171,946 | -0.92(-1.34%) |
Jan 18, 2023 | 72.00 | 72.59 | 68.49 | 68.59 | 2,479,101 | -2.53(-3.56%) |
Jan 17, 2023 | 69.77 | 71.20 | 67.33 | 71.12 | 2,695,000 | +1.36(+1.95%) |
Jan 13, 2023 | 64.84 | 70.13 | 64.63 | 69.76 | 3,635,863 | +3.91(+5.94%) |
Jan 12, 2023 | 63.04 | 65.90 | 62.40 | 65.85 | 3,900,115 | +0.95(+1.46%) |
Jan 11, 2023 | 67.41 | 67.79 | 64.61 | 64.90 | 4,233,075 | -3.09(-4.54%) |
Jan 10, 2023 | 68.38 | 69.63 | 67.12 | 67.99 | 2,729,526 | -1.03(-1.49%) |
Jan 09, 2023 | 69.88 | 70.95 | 67.92 | 69.02 | 2,362,860 | +0.99(+1.46%) |
Jan 06, 2023 | 65.77 | 68.38 | 64.66 | 68.03 | 2,684,094 | +1.27(+1.90%) |
Jan 05, 2023 | 69.05 | 69.10 | 66.11 | 66.76 | 2,580,554 | -3.42(-4.87%) |
Jan 04, 2023 | 71.04 | 71.70 | 69.25 | 70.18 | 2,240,620 | +0.63(+0.91%) |
Jan 03, 2023 | 69.86 | 70.67 | 66.96 | 69.55 | 2,074,580 | +1.22(+1.79%) |
Dec 30, 2022 | 66.61 | 68.49 | 66.28 | 68.33 | 1,417,888 | -0.04(-0.06%) |
Dec 29, 2022 | 66.29 | 68.90 | 65.38 | 68.37 | 1,838,462 | +2.99(+4.57%) |
Dec 28, 2022 | 64.64 | 66.26 | 64.52 | 65.38 | 1,476,111 | +0.42(+0.65%) |
Dec 27, 2022 | 65.66 | 66.22 | 64.49 | 64.96 | 1,434,432 | -2.08(-3.10%) |
Dec 23, 2022 | 66.62 | 67.10 | 65.23 | 67.04 | 1,693,552 | -0.77(-1.14%) |
Dec 22, 2022 | 66.53 | 68.33 | 65.60 | 67.81 | 2,762,099 | -0.13(-0.19%) |
Dec 21, 2022 | 65.89 | 68.13 | 61.71 | 67.94 | 3,528,465 | +1.67(+2.52%) |
Dec 20, 2022 | 64.09 | 67.05 | 63.50 | 66.27 | 2,170,686 | +0.92(+1.41%) |
Dec 19, 2022 | 67.95 | 68.28 | 64.80 | 65.35 | 2,167,568 | -2.57(-3.78%) |
Dec 16, 2022 | 67.56 | 68.99 | 66.40 | 67.92 | 6,282,052 | -0.06(-0.09%) |
Dec 15, 2022 | 69.42 | 71.43 | 67.76 | 67.98 | 3,919,546 | -2.93(-4.13%) |
Dec 14, 2022 | 70.52 | 72.35 | 69.62 | 70.91 | 2,548,875 | +0.39(+0.55%) |
Dec 13, 2022 | 73.08 | 74.18 | 68.10 | 70.52 | 6,234,649 | +2.03(+2.96%) |
Dec 12, 2022 | 64.68 | 68.73 | 64.22 | 68.49 | 4,522,420 | +4.07(+6.32%) |
Dec 09, 2022 | 63.47 | 65.87 | 62.95 | 64.42 | 3,051,428 | +0.60(+0.94%) |
Dec 08, 2022 | 62.34 | 65.00 | 60.51 | 63.82 | 2,769,366 | +2.16(+3.50%) |
Dec 07, 2022 | 62.13 | 63.88 | 61.09 | 61.66 | 4,468,397 | -0.23(-0.37%) |
Dec 06, 2022 | 62.00 | 62.39 | 60.22 | 61.89 | 2,652,017 | -0.05(-0.08%) |
Dec 05, 2022 | 64.92 | 65.08 | 60.62 | 61.94 | 4,303,254 | -3.14(-4.82%) |
Dec 02, 2022 | 65.50 | 66.94 | 63.40 | 65.08 | 6,626,767 | -2.35(-3.49%) |
Dec 01, 2022 | 61.96 | 67.62 | 61.37 | 67.43 | 20,316,560 | +14.11(+26.46%) |
Nov 30, 2022 | 49.56 | 53.71 | 49.01 | 53.32 | 8,671,099 | +2.07(+4.04%) |
Nov 29, 2022 | 50.08 | 52.49 | 50.08 | 51.25 | 5,763,625 | +1.05(+2.09%) |
Nov 28, 2022 | 49.65 | 51.28 | 49.40 | 50.20 | 5,523,097 | +0.11(+0.22%) |
Nov 25, 2022 | 50.31 | 50.47 | 49.53 | 50.09 | 1,127,450 | -0.65(-1.28%) |
Nov 23, 2022 | 48.31 | 51.16 | 47.50 | 50.74 | 3,558,724 | +2.77(+5.77%) |
Nov 22, 2022 | 47.73 | 48.35 | 46.77 | 47.97 | 2,638,354 | -0.32(-0.66%) |
Nov 21, 2022 | 49.23 | 49.53 | 47.70 | 48.29 | 3,016,991 | -1.57(-3.15%) |
Nov 18, 2022 | 50.42 | 50.55 | 48.29 | 49.86 | 10,568,526 | +0.79(+1.61%) |
Nov 17, 2022 | 48.48 | 50.34 | 48.00 | 49.07 | 3,108,807 | -1.35(-2.68%) |
Nov 16, 2022 | 51.79 | 52.31 | 50.07 | 50.42 | 2,870,487 | -3.00(-5.62%) |
Nov 15, 2022 | 54.18 | 55.43 | 52.81 | 53.42 | 3,706,120 | +2.01(+3.91%) |
Nov 14, 2022 | 53.35 | 54.02 | 51.17 | 51.41 | 4,644,821 | -2.94(-5.41%) |
Nov 11, 2022 | 49.53 | 54.82 | 49.05 | 54.35 | 6,175,402 | +5.10(+10.36%) |
Nov 10, 2022 | 49.01 | 51.99 | 48.29 | 49.25 | 6,857,136 | +3.74(+8.22%) |
Nov 09, 2022 | 47.19 | 47.51 | 45.15 | 45.51 | 3,538,834 | -2.19(-4.59%) |
Nov 08, 2022 | 47.69 | 49.41 | 46.03 | 47.70 | 3,910,689 | +0.46(+0.97%) |
Nov 07, 2022 | 47.78 | 47.82 | 45.21 | 47.24 | 5,518,641 | +2.22(+4.93%) |
Nov 04, 2022 | 50.00 | 50.12 | 44.12 | 45.02 | 7,527,725 | -5.13(-10.23%) |
Nov 03, 2022 | 49.97 | 51.05 | 48.46 | 50.15 | 4,062,895 | -0.78(-1.53%) |
Nov 02, 2022 | 54.73 | 54.86 | 50.85 | 50.93 | 3,297,994 | -4.07(-7.40%) |