Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 66.26 | 66.26 | 66.00 | 66.00 | 704 | -0.50(-0.75%) |
Jan 30, 2023 | 66.63 | 67.25 | 66.50 | 66.50 | 5,965 | +0.00(+0.00%) |
Jan 27, 2023 | 66.25 | 66.62 | 66.25 | 66.50 | 8,711 | +0.00(+0.00%) |
Jan 26, 2023 | 66.39 | 66.50 | 66.25 | 66.50 | 14,474 | -0.01(-0.02%) |
Jan 25, 2023 | 67.12 | 67.85 | 66.50 | 66.51 | 1,049 | -0.61(-0.91%) |
Jan 24, 2023 | 65.85 | 67.15 | 65.85 | 67.12 | 3,684 | +2.97(+4.63%) |
Jan 23, 2023 | 66.42 | 66.42 | 64.15 | 64.15 | 562 | -1.75(-2.66%) |
Jan 20, 2023 | 66.00 | 66.00 | 65.90 | 65.90 | 431 | +0.90(+1.38%) |
Jan 19, 2023 | 65.20 | 65.20 | 64.64 | 65.00 | 871 | -0.50(-0.76%) |
Jan 18, 2023 | 65.50 | 65.50 | 65.50 | 65.50 | 409 | -0.25(-0.38%) |
Jan 17, 2023 | 65.65 | 65.75 | 65.65 | 65.75 | 953 | -0.20(-0.30%) |
Jan 16, 2023 | 64.33 | 66.00 | 64.33 | 65.95 | 2,320 | -0.05(-0.08%) |
Jan 13, 2023 | 65.25 | 66.00 | 63.05 | 66.00 | 407 | +2.10(+3.29%) |
Jan 12, 2023 | 65.96 | 65.96 | 63.90 | 63.90 | 20,716 | +0.20(+0.31%) |
Jan 11, 2023 | 63.70 | 63.70 | 63.70 | 63.70 | 331 | +2.65(+4.34%) |
Jan 10, 2023 | 65.00 | 65.00 | 61.05 | 61.05 | 699 | -2.95(-4.61%) |
Jan 09, 2023 | 64.00 | 64.75 | 64.00 | 64.00 | 2,963 | +0.20(+0.31%) |
Jan 06, 2023 | 65.26 | 65.26 | 63.80 | 63.80 | 354 | -0.70(-1.09%) |
Jan 05, 2023 | 64.50 | 64.50 | 64.50 | 64.50 | 287 | -0.20(-0.31%) |
Jan 04, 2023 | 65.00 | 65.75 | 64.70 | 64.70 | 1,296 | -0.30(-0.46%) |
Jan 03, 2023 | 63.00 | 65.00 | 63.00 | 65.00 | 850 | +0.00(+0.00%) |
Dec 30, 2022 | 65.00 | 0 | +3.50(+5.69%) | |||
Dec 29, 2022 | 61.50 | 61.50 | 61.50 | 61.50 | 279 | -0.50(-0.81%) |
Dec 23, 2022 | 62.00 | 31 | +0.93(+1.52%) | |||
Dec 21, 2022 | 61.07 | 36 | +0.75(+1.24%) | |||
Dec 20, 2022 | 60.10 | 60.32 | 60.01 | 60.32 | 3,291 | -0.58(-0.95%) |
Dec 19, 2022 | 60.90 | 60.90 | 60.90 | 60.90 | 403 | -1.10(-1.77%) |
Dec 16, 2022 | 61.10 | 62.00 | 61.00 | 62.00 | 2,581 | +0.47(+0.76%) |
Dec 15, 2022 | 61.57 | 61.57 | 61.53 | 61.53 | 2,508 | +0.53(+0.87%) |
Dec 13, 2022 | 61.00 | 43 | -0.20(-0.33%) | |||
Dec 12, 2022 | 61.20 | 61.21 | 61.20 | 61.20 | 2,230 | +0.00(+0.00%) |
Dec 09, 2022 | 61.20 | 61.20 | 61.20 | 61.20 | 301 | -0.07(-0.11%) |
Dec 08, 2022 | 62.18 | 62.18 | 61.27 | 61.27 | 317 | -1.73(-2.75%) |
Dec 07, 2022 | 63.11 | 63.11 | 63.00 | 63.00 | 415 | -0.11(-0.17%) |
Dec 06, 2022 | 63.90 | 64.00 | 63.11 | 63.11 | 1,502 | +0.04(+0.06%) |
Dec 05, 2022 | 63.00 | 63.07 | 63.00 | 63.07 | 329 | -0.43(-0.68%) |
Dec 02, 2022 | 63.14 | 63.70 | 63.01 | 63.50 | 2,224 | +0.20(+0.32%) |
Dec 01, 2022 | 63.30 | 63.30 | 63.30 | 63.30 | 203 | +1.29(+2.08%) |
Nov 30, 2022 | 62.01 | 62.01 | 62.01 | 62.01 | 853 | +0.01(+0.02%) |
Nov 29, 2022 | 62.00 | 62.00 | 62.00 | 62.00 | 554 | +1.00(+1.64%) |
Nov 28, 2022 | 61.01 | 61.01 | 61.00 | 61.00 | 252 | -0.50(-0.81%) |
Nov 25, 2022 | 61.50 | 61.50 | 61.50 | 61.50 | 607 | +0.62(+1.02%) |
Nov 24, 2022 | 60.88 | 60.88 | 60.88 | 60.88 | 302 | -0.12(-0.20%) |
Nov 23, 2022 | 60.99 | 61.00 | 60.73 | 61.00 | 1,002 | +0.00(+0.00%) |
Nov 22, 2022 | 60.70 | 61.00 | 60.70 | 61.00 | 679 | +0.00(+0.00%) |
Nov 21, 2022 | 60.07 | 61.01 | 60.07 | 61.00 | 1,314 | +0.52(+0.86%) |
Nov 18, 2022 | 59.88 | 60.48 | 59.88 | 60.48 | 1,153 | +1.45(+2.46%) |
Nov 17, 2022 | 59.25 | 59.25 | 59.03 | 59.03 | 1,101 | +0.67(+1.15%) |
Nov 16, 2022 | 58.50 | 58.50 | 58.36 | 58.36 | 252 | +0.36(+0.62%) |
Nov 15, 2022 | 58.50 | 58.50 | 58.00 | 58.00 | 1,748 | -1.50(-2.52%) |
Nov 14, 2022 | 58.75 | 59.68 | 57.70 | 59.50 | 914 | +0.75(+1.28%) |
Nov 11, 2022 | 58.05 | 58.75 | 58.05 | 58.75 | 1,221 | +0.75(+1.29%) |
Nov 10, 2022 | 59.00 | 59.00 | 57.99 | 58.00 | 1,331 | -1.65(-2.77%) |
Nov 09, 2022 | 57.82 | 59.89 | 57.82 | 59.65 | 1,952 | +1.77(+3.06%) |
Nov 08, 2022 | 57.88 | 57.88 | 57.88 | 57.88 | 400 | -0.30(-0.52%) |
Nov 07, 2022 | 57.51 | 58.50 | 57.51 | 58.18 | 2,011 | -0.52(-0.89%) |
Nov 04, 2022 | 58.70 | 58.70 | 58.70 | 58.70 | 235 | -0.20(-0.34%) |
Nov 03, 2022 | 57.29 | 58.90 | 57.20 | 58.90 | 2,457 | +0.55(+0.94%) |