Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 71.01 | 72.38 | 70.39 | 72.28 | 785,931 | +1.69(+2.39%) |
Jan 30, 2023 | 71.58 | 71.97 | 70.42 | 70.59 | 910,000 | -2.13(-2.93%) |
Jan 27, 2023 | 72.00 | 73.62 | 71.95 | 72.72 | 827,338 | -0.23(-0.32%) |
Jan 26, 2023 | 72.74 | 73.54 | 72.07 | 72.95 | 683,993 | +1.65(+2.31%) |
Jan 25, 2023 | 70.86 | 71.67 | 67.82 | 71.30 | 854,993 | -1.73(-2.37%) |
Jan 24, 2023 | 72.26 | 74.00 | 71.86 | 73.03 | 1,285,140 | +0.24(+0.33%) |
Jan 23, 2023 | 70.00 | 73.00 | 69.03 | 72.79 | 1,325,348 | +3.04(+4.36%) |
Jan 20, 2023 | 67.61 | 69.86 | 67.61 | 69.75 | 899,162 | +2.50(+3.72%) |
Jan 19, 2023 | 66.93 | 67.87 | 66.75 | 67.25 | 1,211,540 | -0.40(-0.59%) |
Jan 18, 2023 | 68.42 | 69.32 | 67.12 | 67.65 | 1,020,697 | -0.03(-0.04%) |
Jan 17, 2023 | 67.54 | 68.52 | 66.16 | 67.68 | 803,575 | +0.06(+0.09%) |
Jan 13, 2023 | 65.56 | 67.88 | 65.56 | 67.62 | 945,044 | +0.87(+1.30%) |
Jan 12, 2023 | 66.19 | 66.85 | 64.75 | 66.75 | 874,486 | +0.89(+1.35%) |
Jan 11, 2023 | 63.58 | 65.87 | 62.90 | 65.86 | 1,016,383 | +2.90(+4.61%) |
Jan 10, 2023 | 61.99 | 63.42 | 61.99 | 62.96 | 913,795 | +0.08(+0.13%) |
Jan 09, 2023 | 61.52 | 64.36 | 61.52 | 62.88 | 881,311 | +1.92(+3.15%) |
Jan 06, 2023 | 60.30 | 61.96 | 57.98 | 60.96 | 1,073,246 | +1.14(+1.91%) |
Jan 05, 2023 | 61.84 | 62.48 | 59.58 | 59.82 | 1,057,448 | -3.24(-5.14%) |
Jan 04, 2023 | 62.30 | 63.57 | 61.12 | 63.06 | 1,006,715 | +1.49(+2.42%) |
Jan 03, 2023 | 65.14 | 66.23 | 61.56 | 61.57 | 967,785 | -2.58(-4.02%) |
Dec 30, 2022 | 62.03 | 64.34 | 62.03 | 64.15 | 1,157,287 | +0.92(+1.46%) |
Dec 29, 2022 | 61.42 | 63.72 | 60.88 | 63.23 | 614,183 | +2.62(+4.32%) |
Dec 28, 2022 | 60.34 | 61.36 | 60.16 | 60.61 | 695,752 | +0.01(+0.02%) |
Dec 27, 2022 | 61.69 | 61.78 | 60.43 | 60.60 | 684,460 | -1.43(-2.31%) |
Dec 23, 2022 | 61.43 | 62.08 | 60.55 | 62.03 | 449,650 | +0.25(+0.40%) |
Dec 22, 2022 | 63.26 | 63.26 | 60.28 | 61.78 | 765,122 | -2.74(-4.25%) |
Dec 21, 2022 | 63.25 | 64.89 | 62.04 | 64.52 | 767,928 | +1.58(+2.51%) |
Dec 20, 2022 | 62.72 | 63.84 | 62.02 | 62.94 | 797,705 | -0.20(-0.32%) |
Dec 19, 2022 | 63.75 | 64.64 | 62.93 | 63.14 | 1,315,111 | -0.75(-1.17%) |
Dec 16, 2022 | 65.28 | 65.88 | 63.42 | 63.89 | 2,041,980 | -1.73(-2.64%) |
Dec 15, 2022 | 67.20 | 68.05 | 65.31 | 65.62 | 740,462 | -3.53(-5.10%) |
Dec 14, 2022 | 68.93 | 70.32 | 68.03 | 69.15 | 977,185 | -0.13(-0.19%) |
Dec 13, 2022 | 70.92 | 71.96 | 68.10 | 69.28 | 2,011,019 | +1.84(+2.73%) |
Dec 12, 2022 | 64.41 | 69.89 | 64.01 | 67.44 | 11,513,721 | +2.54(+3.91%) |
Dec 09, 2022 | 65.66 | 66.29 | 64.73 | 64.90 | 911,863 | -0.92(-1.40%) |
Dec 08, 2022 | 63.05 | 66.06 | 62.21 | 65.82 | 887,454 | +3.15(+5.03%) |
Dec 07, 2022 | 62.63 | 63.50 | 61.51 | 62.67 | 721,500 | -0.08(-0.13%) |
Dec 06, 2022 | 64.69 | 65.20 | 62.01 | 62.75 | 672,674 | -1.78(-2.76%) |
Dec 05, 2022 | 68.79 | 69.40 | 64.40 | 64.53 | 1,155,981 | -5.19(-7.44%) |
Dec 02, 2022 | 69.21 | 70.86 | 68.75 | 69.72 | 1,185,204 | -1.52(-2.13%) |
Dec 01, 2022 | 68.32 | 71.54 | 68.22 | 71.24 | 1,279,391 | +2.80(+4.09%) |
Nov 30, 2022 | 64.08 | 68.50 | 63.97 | 68.44 | 2,205,812 | +4.33(+6.75%) |
Nov 29, 2022 | 65.00 | 65.58 | 63.72 | 64.11 | 863,801 | -0.80(-1.23%) |
Nov 28, 2022 | 66.45 | 67.42 | 64.78 | 64.91 | 695,069 | -2.19(-3.26%) |
Nov 25, 2022 | 66.48 | 67.29 | 66.07 | 67.10 | 342,106 | +0.22(+0.33%) |
Nov 23, 2022 | 65.56 | 67.16 | 64.25 | 66.88 | 737,540 | +1.49(+2.28%) |
Nov 22, 2022 | 63.92 | 65.71 | 62.56 | 65.39 | 1,263,457 | +1.48(+2.32%) |
Nov 21, 2022 | 64.78 | 65.43 | 63.79 | 63.91 | 1,566,915 | -1.37(-2.10%) |
Nov 18, 2022 | 68.04 | 68.37 | 64.64 | 65.28 | 1,215,583 | -1.54(-2.30%) |
Nov 17, 2022 | 67.76 | 68.45 | 66.09 | 66.82 | 1,587,310 | -3.04(-4.35%) |
Nov 16, 2022 | 71.79 | 71.92 | 69.20 | 69.86 | 1,692,888 | -2.82(-3.88%) |
Nov 15, 2022 | 68.52 | 73.04 | 68.52 | 72.68 | 2,576,856 | +5.57(+8.30%) |
Nov 14, 2022 | 64.77 | 68.17 | 63.62 | 67.11 | 3,258,474 | +1.81(+2.77%) |
Nov 11, 2022 | 63.55 | 66.20 | 62.57 | 65.30 | 3,097,071 | +2.04(+3.22%) |
Nov 10, 2022 | 59.64 | 63.55 | 59.58 | 63.26 | 3,324,559 | +7.74(+13.94%) |
Nov 09, 2022 | 57.51 | 57.51 | 52.92 | 55.52 | 3,306,399 | -2.50(-4.31%) |
Nov 08, 2022 | 57.59 | 59.64 | 55.44 | 58.02 | 5,158,342 | +0.59(+1.03%) |
Nov 07, 2022 | 61.96 | 62.26 | 56.70 | 57.43 | 5,368,632 | -3.13(-5.17%) |
Nov 04, 2022 | 65.04 | 65.08 | 57.94 | 60.56 | 2,095,444 | -2.86(-4.51%) |
Nov 03, 2022 | 62.80 | 65.21 | 61.13 | 63.42 | 2,506,523 | +1.47(+2.37%) |
Nov 02, 2022 | 65.28 | 61.49 | 61.95 | 2,772,417 | -3.50(-5.35%) |