Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 68.76 | 69.73 | 68.55 | 69.73 | 49,080 | +1.12(+1.63%) |
Jan 30, 2023 | 68.74 | 69.30 | 68.56 | 68.61 | 61,512 | -0.70(-1.01%) |
Jan 27, 2023 | 69.00 | 69.55 | 68.87 | 69.31 | 88,800 | +0.20(+0.30%) |
Jan 26, 2023 | 68.88 | 69.11 | 68.29 | 69.11 | 47,756 | +0.61(+0.90%) |
Jan 25, 2023 | 67.62 | 68.49 | 67.42 | 68.49 | 91,560 | +0.40(+0.59%) |
Jan 24, 2023 | 68.02 | 68.47 | 67.64 | 68.09 | 44,214 | -0.11(-0.16%) |
Jan 23, 2023 | 67.47 | 68.49 | 67.33 | 68.20 | 69,127 | +1.01(+1.51%) |
Jan 20, 2023 | 66.21 | 67.19 | 65.88 | 67.19 | 45,251 | +1.30(+1.97%) |
Jan 19, 2023 | 66.17 | 66.21 | 65.54 | 65.89 | 56,414 | -0.67(-1.01%) |
Jan 18, 2023 | 67.94 | 68.08 | 66.54 | 66.56 | 205,119 | -1.11(-1.64%) |
Jan 17, 2023 | 68.07 | 68.13 | 67.62 | 67.67 | 74,498 | -0.31(-0.45%) |
Jan 13, 2023 | 67.24 | 68.09 | 67.24 | 67.98 | 66,634 | -0.03(-0.05%) |
Jan 12, 2023 | 68.01 | 68.24 | 67.42 | 68.02 | 110,074 | +0.22(+0.33%) |
Jan 11, 2023 | 67.35 | 67.79 | 67.13 | 67.79 | 262,509 | +0.80(+1.19%) |
Jan 10, 2023 | 66.33 | 66.99 | 66.20 | 66.99 | 73,068 | +0.47(+0.70%) |
Jan 09, 2023 | 66.85 | 67.25 | 66.46 | 66.53 | 120,436 | +0.07(+0.10%) |
Jan 06, 2023 | 65.37 | 66.67 | 65.22 | 66.46 | 278,212 | +1.66(+2.56%) |
Jan 05, 2023 | 64.84 | 65.02 | 64.40 | 64.80 | 60,832 | -0.38(-0.59%) |
Jan 04, 2023 | 64.65 | 65.52 | 64.56 | 65.18 | 90,822 | +1.03(+1.61%) |
Jan 03, 2023 | 64.26 | 64.43 | 63.66 | 64.15 | 379,845 | +0.06(+0.09%) |
Dec 30, 2022 | 64.00 | 64.09 | 63.48 | 64.09 | 90,887 | -0.23(-0.36%) |
Dec 29, 2022 | 63.75 | 64.42 | 63.75 | 64.32 | 127,335 | +1.00(+1.58%) |
Dec 28, 2022 | 64.18 | 64.42 | 63.26 | 63.32 | 83,373 | -0.89(-1.38%) |
Dec 27, 2022 | 64.11 | 64.32 | 63.87 | 64.21 | 52,854 | +0.06(+0.09%) |
Dec 23, 2022 | 63.66 | 64.15 | 63.36 | 64.15 | 76,096 | +0.53(+0.83%) |
Dec 22, 2022 | 63.72 | 63.72 | 62.64 | 63.62 | 76,678 | -0.54(-0.84%) |
Dec 21, 2022 | 63.70 | 64.39 | 63.70 | 64.16 | 136,927 | +0.79(+1.25%) |
Dec 20, 2022 | 63.10 | 63.60 | 63.02 | 63.37 | 298,859 | +0.27(+0.43%) |
Dec 19, 2022 | 63.67 | 63.92 | 62.83 | 63.10 | 151,962 | -0.60(-0.94%) |
Dec 16, 2022 | 63.73 | 63.86 | 63.13 | 63.70 | 527,623 | -0.74(-1.15%) |
Dec 15, 2022 | 65.02 | 65.02 | 64.18 | 64.44 | 55,076 | -1.43(-2.17%) |
Dec 14, 2022 | 66.27 | 66.81 | 65.52 | 65.87 | 92,433 | -0.54(-0.81%) |
Dec 13, 2022 | 67.49 | 67.57 | 65.95 | 66.41 | 59,681 | +0.59(+0.90%) |
Dec 12, 2022 | 65.01 | 65.91 | 64.80 | 65.82 | 68,694 | +0.78(+1.20%) |
Dec 09, 2022 | 65.07 | 65.58 | 64.97 | 65.04 | 60,182 | -0.29(-0.44%) |
Dec 08, 2022 | 65.30 | 65.57 | 65.10 | 65.33 | 75,502 | +0.44(+0.68%) |
Dec 07, 2022 | 64.78 | 65.39 | 64.78 | 64.89 | 53,905 | -0.14(-0.22%) |
Dec 06, 2022 | 65.54 | 65.63 | 64.45 | 65.03 | 150,563 | -0.52(-0.80%) |
Dec 05, 2022 | 66.44 | 66.44 | 65.27 | 65.55 | 55,512 | -1.24(-1.85%) |
Dec 02, 2022 | 66.09 | 66.90 | 66.09 | 66.79 | 192,393 | -0.17(-0.26%) |
Dec 01, 2022 | 67.20 | 67.47 | 66.68 | 66.96 | 76,902 | -0.04(-0.06%) |
Nov 30, 2022 | 65.74 | 67.08 | 65.03 | 67.00 | 166,335 | +1.34(+2.05%) |
Nov 29, 2022 | 65.35 | 65.87 | 65.31 | 65.66 | 86,968 | +0.30(+0.46%) |
Nov 28, 2022 | 65.81 | 66.03 | 65.15 | 65.36 | 54,478 | -1.07(-1.61%) |
Nov 25, 2022 | 66.31 | 66.54 | 66.31 | 66.43 | 15,035 | +0.10(+0.15%) |
Nov 23, 2022 | 65.91 | 66.33 | 65.80 | 66.33 | 41,660 | +0.41(+0.62%) |
Nov 22, 2022 | 65.50 | 65.99 | 65.50 | 65.92 | 147,764 | +0.88(+1.35%) |
Nov 21, 2022 | 64.79 | 65.17 | 64.67 | 65.04 | 47,714 | +0.02(+0.03%) |
Nov 18, 2022 | 65.13 | 65.24 | 64.61 | 65.02 | 52,632 | +0.49(+0.76%) |
Nov 17, 2022 | 63.92 | 64.57 | 63.74 | 64.53 | 38,092 | -0.29(-0.45%) |
Nov 16, 2022 | 65.33 | 65.33 | 64.76 | 64.82 | 55,974 | -0.78(-1.19%) |
Nov 15, 2022 | 66.13 | 66.28 | 65.11 | 65.60 | 57,300 | +0.35(+0.53%) |
Nov 14, 2022 | 65.79 | 66.27 | 65.23 | 65.25 | 66,102 | -0.83(-1.26%) |
Nov 11, 2022 | 65.25 | 66.27 | 65.21 | 66.08 | 46,122 | +1.04(+1.60%) |
Nov 10, 2022 | 63.65 | 65.05 | 63.65 | 65.04 | 42,603 | +3.29(+5.33%) |
Nov 09, 2022 | 62.42 | 62.78 | 61.70 | 61.75 | 56,879 | -1.11(-1.77%) |
Nov 08, 2022 | 62.77 | 63.35 | 62.28 | 62.86 | 67,649 | +0.35(+0.56%) |
Nov 07, 2022 | 62.35 | 62.60 | 61.94 | 62.51 | 85,899 | +0.43(+0.68%) |
Nov 04, 2022 | 61.69 | 62.39 | 61.13 | 62.09 | 254,379 | +1.14(+1.87%) |
Nov 03, 2022 | 60.65 | 61.29 | 60.14 | 60.95 | 50,449 | -0.46(-0.74%) |
Nov 02, 2022 | 62.45 | 63.42 | 61.33 | 61.40 | 73,679 | -1.21(-1.94%) |