Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 66.05 | 68.73 | 66.05 | 68.62 | 85,094 | +2.87(+4.36%) |
Jan 30, 2023 | 65.81 | 66.41 | 65.64 | 65.75 | 31,267 | -0.20(-0.30%) |
Jan 27, 2023 | 65.43 | 66.71 | 65.43 | 65.95 | 30,635 | +0.28(+0.43%) |
Jan 26, 2023 | 66.81 | 66.81 | 65.31 | 65.66 | 49,969 | -0.84(-1.27%) |
Jan 25, 2023 | 65.74 | 66.74 | 65.42 | 66.51 | 24,989 | +0.40(+0.61%) |
Jan 24, 2023 | 65.70 | 66.49 | 65.40 | 66.10 | 25,894 | -0.25(-0.38%) |
Jan 23, 2023 | 65.84 | 67.09 | 65.84 | 66.36 | 40,544 | +0.35(+0.53%) |
Jan 20, 2023 | 65.61 | 66.68 | 65.22 | 66.01 | 57,785 | +0.85(+1.31%) |
Jan 19, 2023 | 65.17 | 65.83 | 64.51 | 65.16 | 41,691 | -0.32(-0.49%) |
Jan 18, 2023 | 66.81 | 67.11 | 65.41 | 65.48 | 31,298 | -1.16(-1.75%) |
Jan 17, 2023 | 66.35 | 67.01 | 66.31 | 66.64 | 37,145 | +0.59(+0.89%) |
Jan 13, 2023 | 65.66 | 66.77 | 65.66 | 66.06 | 80,380 | -0.12(-0.18%) |
Jan 12, 2023 | 64.85 | 66.26 | 64.82 | 66.17 | 55,469 | +1.48(+2.28%) |
Jan 11, 2023 | 63.78 | 64.72 | 63.52 | 64.70 | 71,451 | +0.88(+1.38%) |
Jan 10, 2023 | 63.45 | 63.90 | 63.10 | 63.81 | 58,774 | +0.08(+0.12%) |
Jan 09, 2023 | 64.15 | 64.73 | 63.50 | 63.74 | 58,940 | -0.21(-0.32%) |
Jan 06, 2023 | 62.50 | 64.25 | 62.50 | 63.94 | 81,547 | +2.19(+3.55%) |
Jan 05, 2023 | 61.71 | 62.42 | 61.30 | 61.75 | 68,168 | +0.04(+0.06%) |
Jan 04, 2023 | 61.35 | 61.91 | 60.94 | 61.71 | 86,934 | +0.92(+1.51%) |
Jan 03, 2023 | 60.86 | 61.09 | 60.32 | 60.79 | 54,808 | +0.55(+0.91%) |
Dec 30, 2022 | 60.44 | 60.71 | 59.82 | 60.24 | 37,420 | -0.45(-0.74%) |
Dec 29, 2022 | 59.16 | 60.74 | 59.16 | 60.69 | 61,568 | +1.96(+3.33%) |
Dec 28, 2022 | 60.08 | 60.08 | 58.71 | 58.74 | 57,375 | -1.15(-1.93%) |
Dec 27, 2022 | 59.16 | 60.00 | 58.71 | 59.89 | 72,682 | +1.16(+1.98%) |
Dec 23, 2022 | 58.39 | 59.22 | 58.27 | 58.73 | 30,265 | +0.18(+0.30%) |
Dec 22, 2022 | 59.22 | 59.22 | 57.33 | 58.55 | 79,947 | -0.84(-1.42%) |
Dec 21, 2022 | 59.33 | 60.14 | 59.14 | 59.39 | 67,693 | +0.40(+0.68%) |
Dec 20, 2022 | 58.65 | 59.25 | 58.50 | 58.99 | 54,707 | +0.34(+0.58%) |
Dec 19, 2022 | 58.65 | 59.36 | 58.12 | 58.65 | 107,672 | -0.06(-0.10%) |
Dec 16, 2022 | 58.71 | 59.12 | 58.41 | 58.71 | 469,550 | -0.25(-0.43%) |
Dec 15, 2022 | 60.30 | 60.41 | 58.66 | 58.96 | 119,509 | -1.91(-3.13%) |
Dec 14, 2022 | 61.55 | 62.08 | 60.57 | 60.87 | 57,629 | -0.79(-1.29%) |
Dec 13, 2022 | 62.78 | 63.33 | 61.17 | 61.66 | 76,559 | +0.63(+1.03%) |
Dec 12, 2022 | 60.32 | 61.08 | 59.92 | 61.04 | 45,144 | +0.08(+0.13%) |
Dec 09, 2022 | 61.19 | 61.66 | 60.81 | 60.96 | 39,012 | -0.68(-1.11%) |
Dec 08, 2022 | 61.82 | 62.05 | 61.34 | 61.64 | 34,214 | +0.07(+0.11%) |
Dec 07, 2022 | 62.96 | 63.37 | 61.50 | 61.57 | 62,786 | -1.13(-1.79%) |
Dec 06, 2022 | 62.62 | 62.87 | 62.33 | 62.70 | 50,959 | +0.03(+0.05%) |
Dec 05, 2022 | 62.56 | 62.95 | 62.02 | 62.67 | 45,176 | -0.29(-0.47%) |
Dec 02, 2022 | 61.92 | 63.26 | 61.92 | 62.96 | 37,931 | +0.41(+0.66%) |
Dec 01, 2022 | 62.68 | 62.75 | 61.88 | 62.55 | 55,951 | +0.39(+0.63%) |
Nov 30, 2022 | 60.73 | 62.18 | 59.69 | 62.16 | 90,146 | +1.28(+2.11%) |
Nov 29, 2022 | 60.90 | 61.38 | 60.74 | 60.88 | 30,965 | +0.02(+0.04%) |
Nov 28, 2022 | 61.13 | 61.19 | 60.50 | 60.85 | 42,283 | -0.75(-1.22%) |
Nov 25, 2022 | 61.57 | 61.88 | 61.57 | 61.60 | 15,002 | +0.37(+0.60%) |
Nov 23, 2022 | 61.27 | 61.53 | 60.52 | 61.23 | 52,156 | +0.31(+0.51%) |
Nov 22, 2022 | 61.90 | 62.03 | 60.89 | 60.92 | 44,309 | -0.65(-1.06%) |
Nov 21, 2022 | 62.09 | 62.09 | 61.37 | 61.58 | 48,414 | -0.71(-1.14%) |
Nov 18, 2022 | 63.05 | 63.58 | 61.27 | 62.29 | 64,887 | +0.33(+0.53%) |
Nov 17, 2022 | 61.63 | 62.09 | 60.76 | 61.96 | 42,800 | -0.45(-0.72%) |
Nov 16, 2022 | 63.86 | 63.97 | 62.07 | 62.40 | 84,974 | -1.46(-2.29%) |
Nov 15, 2022 | 64.37 | 64.85 | 63.80 | 63.87 | 56,409 | +0.20(+0.32%) |
Nov 14, 2022 | 63.91 | 64.63 | 63.61 | 63.66 | 35,048 | -0.81(-1.25%) |
Nov 11, 2022 | 65.00 | 65.57 | 64.28 | 64.47 | 55,772 | -0.12(-0.18%) |
Nov 10, 2022 | 64.04 | 65.61 | 63.82 | 64.59 | 87,396 | +2.45(+3.94%) |
Nov 09, 2022 | 61.62 | 62.40 | 61.11 | 62.14 | 103,168 | +0.25(+0.41%) |
Nov 08, 2022 | 60.88 | 62.22 | 60.49 | 61.89 | 83,273 | +1.30(+2.14%) |
Nov 07, 2022 | 59.69 | 61.07 | 59.49 | 60.59 | 52,651 | +1.04(+1.75%) |
Nov 04, 2022 | 59.17 | 59.79 | 58.43 | 59.55 | 39,632 | +1.14(+1.95%) |
Nov 03, 2022 | 57.19 | 58.75 | 55.92 | 58.41 | 74,283 | +0.45(+0.77%) |
Nov 02, 2022 | 56.77 | 60.01 | 56.28 | 57.96 | 128,912 | +0.85(+1.48%) |