Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 76.83 | 78.95 | 76.64 | 78.78 | 1,113,892 | +2.10(+2.74%) |
Jan 30, 2023 | 76.75 | 77.84 | 75.61 | 76.68 | 574,689 | -1.48(-1.89%) |
Jan 27, 2023 | 77.49 | 78.99 | 75.76 | 78.16 | 1,265,188 | -0.32(-0.41%) |
Jan 26, 2023 | 78.94 | 80.16 | 77.31 | 78.48 | 1,233,246 | +0.97(+1.25%) |
Jan 25, 2023 | 73.63 | 77.63 | 72.51 | 77.51 | 1,832,269 | +2.32(+3.09%) |
Jan 24, 2023 | 74.41 | 76.36 | 73.91 | 75.19 | 1,785,661 | +0.39(+0.52%) |
Jan 23, 2023 | 74.49 | 75.10 | 72.95 | 74.80 | 1,297,767 | +1.71(+2.34%) |
Jan 20, 2023 | 70.76 | 73.93 | 69.98 | 73.09 | 1,198,968 | +2.71(+3.85%) |
Jan 19, 2023 | 69.98 | 71.79 | 69.71 | 70.38 | 1,201,589 | -1.24(-1.73%) |
Jan 18, 2023 | 74.75 | 74.97 | 71.25 | 71.62 | 1,587,885 | -1.62(-2.21%) |
Jan 17, 2023 | 71.58 | 74.34 | 70.96 | 73.24 | 818,453 | +0.75(+1.03%) |
Jan 13, 2023 | 70.06 | 73.89 | 70.06 | 72.49 | 1,098,281 | +1.17(+1.64%) |
Jan 12, 2023 | 71.35 | 71.55 | 68.50 | 71.32 | 829,215 | +0.37(+0.52%) |
Jan 11, 2023 | 71.27 | 71.50 | 69.44 | 70.95 | 1,028,378 | +0.90(+1.28%) |
Jan 10, 2023 | 69.83 | 70.33 | 68.62 | 70.05 | 730,671 | -0.11(-0.16%) |
Jan 09, 2023 | 68.50 | 71.89 | 68.50 | 70.16 | 1,178,526 | +2.28(+3.36%) |
Jan 06, 2023 | 67.54 | 68.78 | 64.60 | 67.88 | 1,123,526 | +1.41(+2.12%) |
Jan 05, 2023 | 67.20 | 67.69 | 65.60 | 66.47 | 947,549 | -2.77(-4.00%) |
Jan 04, 2023 | 70.50 | 71.06 | 68.75 | 69.24 | 748,971 | -0.30(-0.43%) |
Jan 03, 2023 | 69.69 | 70.89 | 67.20 | 69.54 | 1,279,821 | +1.68(+2.48%) |
Dec 30, 2022 | 66.59 | 68.34 | 66.38 | 67.86 | 452,212 | +0.09(+0.13%) |
Dec 29, 2022 | 66.42 | 68.24 | 66.18 | 67.77 | 831,296 | +2.22(+3.39%) |
Dec 28, 2022 | 65.25 | 66.69 | 64.72 | 65.55 | 529,869 | -0.02(-0.03%) |
Dec 27, 2022 | 65.58 | 65.91 | 63.51 | 65.57 | 1,171,542 | -0.37(-0.56%) |
Dec 23, 2022 | 65.97 | 65.97 | 64.60 | 65.94 | 604,863 | -0.90(-1.35%) |
Dec 22, 2022 | 66.47 | 66.93 | 64.94 | 66.84 | 699,080 | -0.93(-1.37%) |
Dec 21, 2022 | 68.92 | 69.50 | 66.87 | 67.77 | 1,485,823 | -0.52(-0.76%) |
Dec 20, 2022 | 66.31 | 68.66 | 66.08 | 68.29 | 851,585 | +0.82(+1.22%) |
Dec 19, 2022 | 70.64 | 70.65 | 66.53 | 67.47 | 1,377,935 | -3.17(-4.49%) |
Dec 16, 2022 | 70.16 | 71.39 | 69.89 | 70.64 | 2,966,949 | +0.20(+0.28%) |
Dec 15, 2022 | 71.55 | 73.37 | 70.03 | 70.44 | 1,228,335 | -2.86(-3.90%) |
Dec 14, 2022 | 70.96 | 74.90 | 70.96 | 73.30 | 1,834,208 | +1.81(+2.53%) |
Dec 13, 2022 | 72.00 | 74.95 | 69.80 | 71.49 | 1,730,019 | +2.59(+3.76%) |
Dec 12, 2022 | 66.51 | 69.64 | 65.91 | 68.90 | 1,505,450 | +3.00(+4.55%) |
Dec 09, 2022 | 65.55 | 66.86 | 65.07 | 65.90 | 1,181,398 | -0.16(-0.24%) |
Dec 08, 2022 | 65.00 | 67.16 | 64.16 | 66.06 | 1,136,428 | +1.52(+2.36%) |
Dec 07, 2022 | 64.32 | 65.70 | 63.45 | 64.54 | 868,478 | +0.11(+0.17%) |
Dec 06, 2022 | 65.53 | 65.53 | 63.02 | 64.43 | 821,528 | -1.79(-2.70%) |
Dec 05, 2022 | 67.13 | 68.88 | 65.04 | 66.22 | 1,309,684 | -1.83(-2.69%) |
Dec 02, 2022 | 65.52 | 68.63 | 64.51 | 68.05 | 1,562,234 | +0.60(+0.89%) |
Dec 01, 2022 | 64.64 | 67.94 | 64.12 | 67.45 | 1,893,820 | +3.34(+5.21%) |
Nov 30, 2022 | 59.55 | 64.78 | 59.35 | 64.11 | 1,781,812 | +3.88(+6.44%) |
Nov 29, 2022 | 61.41 | 62.30 | 59.89 | 60.23 | 1,011,279 | -0.59(-0.97%) |
Nov 28, 2022 | 60.00 | 61.97 | 60.00 | 60.82 | 1,398,534 | +0.14(+0.23%) |
Nov 25, 2022 | 60.09 | 61.23 | 59.38 | 60.68 | 449,798 | +0.05(+0.08%) |
Nov 23, 2022 | 59.53 | 61.78 | 58.67 | 60.63 | 1,181,526 | +1.28(+2.16%) |
Nov 22, 2022 | 56.31 | 59.68 | 55.88 | 59.35 | 1,494,511 | +2.94(+5.21%) |
Nov 21, 2022 | 56.63 | 58.00 | 56.02 | 56.41 | 671,087 | -1.77(-3.04%) |
Nov 18, 2022 | 59.26 | 60.00 | 56.76 | 58.18 | 847,819 | +0.37(+0.64%) |
Nov 17, 2022 | 58.54 | 59.79 | 57.41 | 57.81 | 1,127,789 | -2.20(-3.67%) |
Nov 16, 2022 | 62.59 | 62.76 | 58.91 | 60.01 | 2,297,106 | -3.83(-6.00%) |
Nov 15, 2022 | 64.62 | 65.71 | 63.14 | 63.84 | 1,667,810 | +2.29(+3.72%) |
Nov 14, 2022 | 62.88 | 62.97 | 59.73 | 61.55 | 1,111,831 | -1.99(-3.13%) |
Nov 11, 2022 | 61.74 | 64.71 | 61.38 | 63.54 | 2,189,328 | +2.30(+3.76%) |
Nov 10, 2022 | 57.82 | 62.67 | 57.82 | 61.24 | 2,683,867 | +7.46(+13.87%) |
Nov 09, 2022 | 53.38 | 54.84 | 52.23 | 53.78 | 2,476,131 | -0.32(-0.59%) |
Nov 08, 2022 | 48.38 | 56.76 | 48.07 | 54.10 | 8,208,669 | +7.10(+15.11%) |
Nov 07, 2022 | 49.60 | 49.84 | 46.61 | 47.00 | 3,791,661 | -2.70(-5.43%) |
Nov 04, 2022 | 53.51 | 53.69 | 48.21 | 49.70 | 2,962,476 | -3.59(-6.74%) |
Nov 03, 2022 | 54.20 | 55.07 | 52.88 | 53.29 | 1,598,691 | -1.42(-2.60%) |
Nov 02, 2022 | 59.56 | 60.04 | 54.44 | 54.71 | 2,119,682 | -5.14(-8.59%) |