Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 63.85 | 64.96 | 63.07 | 64.94 | 2,565,892 | +1.93(+3.06%) |
Jan 30, 2023 | 62.90 | 64.72 | 62.55 | 63.01 | 2,637,638 | -0.80(-1.25%) |
Jan 27, 2023 | 64.00 | 64.60 | 63.29 | 63.81 | 3,231,435 | -0.12(-0.19%) |
Jan 26, 2023 | 64.53 | 64.60 | 62.98 | 63.93 | 2,551,041 | +0.05(+0.08%) |
Jan 25, 2023 | 62.89 | 63.95 | 61.84 | 63.88 | 2,534,460 | -0.10(-0.16%) |
Jan 24, 2023 | 62.69 | 64.72 | 62.67 | 63.98 | 3,010,058 | +0.60(+0.95%) |
Jan 23, 2023 | 63.32 | 63.87 | 62.95 | 63.38 | 3,254,263 | +0.39(+0.62%) |
Jan 20, 2023 | 61.54 | 63.41 | 61.16 | 62.99 | 3,573,197 | +2.21(+3.64%) |
Jan 19, 2023 | 61.05 | 61.67 | 59.94 | 60.78 | 4,069,451 | -1.44(-2.31%) |
Jan 18, 2023 | 65.00 | 65.26 | 61.86 | 62.22 | 4,061,621 | -1.94(-3.02%) |
Jan 17, 2023 | 63.55 | 64.49 | 62.76 | 64.16 | 4,212,722 | +0.68(+1.07%) |
Jan 13, 2023 | 61.60 | 63.52 | 61.44 | 63.48 | 4,459,840 | +1.04(+1.67%) |
Jan 12, 2023 | 60.10 | 63.37 | 59.39 | 62.44 | 7,723,310 | +3.24(+5.47%) |
Jan 11, 2023 | 59.22 | 59.68 | 58.50 | 59.20 | 4,075,046 | +0.27(+0.46%) |
Jan 10, 2023 | 57.76 | 59.22 | 57.07 | 58.93 | 4,298,022 | +1.64(+2.86%) |
Jan 09, 2023 | 55.86 | 57.45 | 55.09 | 57.29 | 5,366,453 | +2.30(+4.18%) |
Jan 06, 2023 | 53.77 | 55.14 | 53.31 | 54.99 | 3,117,928 | +1.61(+3.02%) |
Jan 05, 2023 | 50.99 | 53.85 | 50.76 | 53.38 | 4,466,231 | +0.74(+1.41%) |
Jan 04, 2023 | 49.30 | 52.95 | 48.88 | 52.64 | 4,582,092 | +3.93(+8.07%) |
Jan 03, 2023 | 50.54 | 50.87 | 48.68 | 48.71 | 2,961,566 | -0.72(-1.46%) |
Dec 30, 2022 | 49.04 | 49.72 | 48.69 | 49.43 | 2,015,772 | -0.37(-0.74%) |
Dec 29, 2022 | 48.31 | 50.24 | 47.94 | 49.80 | 3,245,901 | +1.80(+3.75%) |
Dec 28, 2022 | 48.74 | 49.29 | 47.91 | 48.00 | 2,592,093 | -0.90(-1.84%) |
Dec 27, 2022 | 49.46 | 50.33 | 48.73 | 48.90 | 2,567,402 | -0.89(-1.79%) |
Dec 23, 2022 | 49.44 | 50.03 | 48.40 | 49.79 | 2,390,025 | +0.29(+0.59%) |
Dec 22, 2022 | 51.10 | 51.49 | 48.35 | 49.50 | 4,268,805 | -2.31(-4.46%) |
Dec 21, 2022 | 51.25 | 53.60 | 50.89 | 51.81 | 4,704,811 | +0.93(+1.83%) |
Dec 20, 2022 | 51.04 | 52.30 | 50.70 | 50.88 | 3,419,094 | -0.59(-1.15%) |
Dec 19, 2022 | 53.50 | 53.50 | 50.79 | 51.47 | 3,761,545 | -1.94(-3.63%) |
Dec 16, 2022 | 53.79 | 54.93 | 53.02 | 53.41 | 3,820,597 | -1.25(-2.29%) |
Dec 15, 2022 | 54.21 | 55.15 | 53.72 | 54.66 | 4,001,559 | -0.62(-1.12%) |
Dec 14, 2022 | 55.77 | 56.33 | 54.17 | 55.28 | 4,590,363 | -0.48(-0.86%) |
Dec 13, 2022 | 59.80 | 60.16 | 55.09 | 55.76 | 3,966,710 | -1.24(-2.18%) |
Dec 12, 2022 | 56.00 | 57.05 | 54.81 | 57.00 | 3,161,900 | +0.79(+1.41%) |
Dec 09, 2022 | 57.25 | 57.55 | 56.17 | 56.21 | 2,024,386 | -0.88(-1.54%) |
Dec 08, 2022 | 57.60 | 58.42 | 56.56 | 57.09 | 2,194,768 | +0.55(+0.97%) |
Dec 07, 2022 | 57.64 | 58.49 | 56.05 | 56.54 | 3,116,820 | -1.09(-1.89%) |
Dec 06, 2022 | 57.82 | 58.69 | 56.25 | 57.63 | 4,810,972 | -1.79(-3.01%) |
Dec 05, 2022 | 59.60 | 61.56 | 59.16 | 59.42 | 3,807,714 | -1.09(-1.80%) |
Dec 02, 2022 | 59.60 | 60.85 | 59.10 | 60.51 | 2,948,534 | -0.40(-0.66%) |
Dec 01, 2022 | 60.39 | 61.78 | 60.36 | 60.91 | 4,021,559 | +0.98(+1.64%) |
Nov 30, 2022 | 59.94 | 60.29 | 58.06 | 59.93 | 4,224,997 | +0.00(+0.00%) |
Nov 29, 2022 | 58.35 | 60.34 | 58.34 | 59.93 | 2,672,243 | +1.83(+3.15%) |
Nov 28, 2022 | 59.12 | 59.92 | 57.98 | 58.10 | 2,537,557 | -1.58(-2.65%) |
Nov 25, 2022 | 59.34 | 60.31 | 59.07 | 59.68 | 1,075,830 | +0.34(+0.57%) |
Nov 23, 2022 | 58.70 | 59.43 | 57.86 | 59.34 | 2,242,546 | +0.54(+0.92%) |
Nov 22, 2022 | 58.91 | 59.78 | 57.53 | 58.80 | 2,825,673 | +0.04(+0.07%) |
Nov 21, 2022 | 58.61 | 59.00 | 57.16 | 58.76 | 3,323,124 | +0.07(+0.12%) |
Nov 18, 2022 | 59.09 | 60.10 | 57.36 | 58.69 | 3,996,120 | +0.88(+1.52%) |
Nov 17, 2022 | 58.67 | 58.90 | 57.05 | 57.81 | 5,617,858 | -2.33(-3.87%) |
Nov 16, 2022 | 58.47 | 60.56 | 58.01 | 60.14 | 4,975,756 | -0.54(-0.89%) |
Nov 15, 2022 | 59.90 | 61.37 | 59.62 | 60.68 | 6,615,715 | +2.61(+4.49%) |
Nov 14, 2022 | 59.17 | 59.83 | 57.52 | 58.07 | 5,711,858 | -0.41(-0.70%) |
Nov 11, 2022 | 58.36 | 59.47 | 57.00 | 58.48 | 5,152,151 | +0.76(+1.32%) |
Nov 10, 2022 | 55.01 | 57.98 | 55.01 | 57.72 | 6,425,519 | +5.19(+9.88%) |
Nov 09, 2022 | 53.56 | 53.80 | 52.30 | 52.53 | 4,299,371 | -1.78(-3.28%) |
Nov 08, 2022 | 52.54 | 54.92 | 52.52 | 54.31 | 6,969,726 | +2.30(+4.42%) |
Nov 07, 2022 | 55.29 | 55.61 | 51.73 | 52.01 | 5,502,687 | -2.69(-4.92%) |
Nov 04, 2022 | 55.99 | 56.45 | 53.22 | 54.70 | 7,142,309 | +0.93(+1.73%) |
Nov 03, 2022 | 46.16 | 54.20 | 45.80 | 53.77 | 14,427,512 | +4.11(+8.28%) |
Nov 02, 2022 | 51.50 | 49.51 | 49.66 | 6,789,519 | -2.32(-4.46%) |