Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 64.90 | 67.11 | 64.73 | 66.49 | 2,041,095 | +2.08(+3.23%) |
Jan 30, 2023 | 63.63 | 64.70 | 63.48 | 64.41 | 1,332,415 | -0.23(-0.36%) |
Jan 27, 2023 | 63.59 | 64.72 | 63.54 | 64.64 | 1,142,020 | +0.49(+0.76%) |
Jan 26, 2023 | 64.45 | 64.64 | 63.14 | 64.15 | 1,258,143 | +0.48(+0.75%) |
Jan 25, 2023 | 63.36 | 63.98 | 62.62 | 63.67 | 1,237,041 | -0.35(-0.55%) |
Jan 24, 2023 | 64.41 | 64.56 | 63.62 | 64.02 | 1,115,261 | -0.39(-0.61%) |
Jan 23, 2023 | 63.30 | 64.52 | 62.98 | 64.41 | 1,616,781 | +1.24(+1.96%) |
Jan 20, 2023 | 61.70 | 63.28 | 61.42 | 63.17 | 1,049,899 | +1.63(+2.65%) |
Jan 19, 2023 | 62.38 | 62.60 | 61.20 | 61.54 | 1,255,740 | -1.82(-2.87%) |
Jan 18, 2023 | 64.09 | 64.62 | 63.24 | 63.36 | 1,091,152 | +0.00(+0.00%) |
Jan 17, 2023 | 63.76 | 64.28 | 63.18 | 63.36 | 1,304,112 | -0.87(-1.35%) |
Jan 13, 2023 | 62.96 | 64.38 | 62.94 | 64.23 | 1,046,310 | +0.50(+0.78%) |
Jan 12, 2023 | 63.30 | 63.82 | 62.81 | 63.73 | 1,089,196 | +0.53(+0.84%) |
Jan 11, 2023 | 62.85 | 63.50 | 62.29 | 63.20 | 1,420,140 | +0.96(+1.54%) |
Jan 10, 2023 | 60.98 | 62.38 | 60.67 | 62.24 | 1,080,627 | +0.97(+1.58%) |
Jan 09, 2023 | 61.55 | 61.93 | 60.30 | 61.27 | 1,970,607 | -0.13(-0.21%) |
Jan 06, 2023 | 60.67 | 61.80 | 60.46 | 61.40 | 1,288,645 | +1.33(+2.21%) |
Jan 05, 2023 | 59.39 | 60.33 | 58.83 | 60.07 | 1,368,431 | +0.00(+0.00%) |
Jan 04, 2023 | 58.48 | 60.62 | 58.25 | 60.07 | 1,825,137 | +2.30(+3.98%) |
Jan 03, 2023 | 58.77 | 59.12 | 57.71 | 57.77 | 1,607,844 | +0.45(+0.79%) |
Dec 30, 2022 | 56.35 | 57.38 | 56.04 | 57.32 | 978,721 | +0.12(+0.21%) |
Dec 29, 2022 | 55.94 | 57.32 | 55.56 | 57.20 | 1,211,228 | +1.63(+2.93%) |
Dec 28, 2022 | 56.25 | 56.50 | 54.85 | 55.57 | 1,287,402 | -0.86(-1.52%) |
Dec 27, 2022 | 55.87 | 56.74 | 55.45 | 56.43 | 813,679 | +0.73(+1.31%) |
Dec 23, 2022 | 55.72 | 55.96 | 55.22 | 55.70 | 801,566 | -0.26(-0.46%) |
Dec 22, 2022 | 56.28 | 56.80 | 55.00 | 55.96 | 1,151,513 | -1.19(-2.08%) |
Dec 21, 2022 | 56.67 | 57.21 | 56.24 | 57.15 | 1,322,516 | +1.73(+3.12%) |
Dec 20, 2022 | 55.65 | 56.18 | 55.15 | 55.42 | 1,102,097 | -0.33(-0.59%) |
Dec 19, 2022 | 57.70 | 57.70 | 55.66 | 55.75 | 2,133,420 | -1.62(-2.82%) |
Dec 16, 2022 | 57.41 | 57.75 | 56.62 | 57.37 | 5,281,731 | -0.86(-1.48%) |
Dec 15, 2022 | 57.24 | 58.58 | 56.55 | 58.23 | 2,728,341 | -0.55(-0.94%) |
Dec 14, 2022 | 58.60 | 59.37 | 57.72 | 58.78 | 1,835,828 | +0.14(+0.24%) |
Dec 13, 2022 | 60.01 | 60.61 | 58.12 | 58.64 | 2,083,938 | +0.61(+1.05%) |
Dec 12, 2022 | 57.41 | 58.10 | 56.40 | 58.03 | 2,076,307 | +1.02(+1.79%) |
Dec 09, 2022 | 58.20 | 58.20 | 56.96 | 57.01 | 1,852,787 | -1.87(-3.18%) |
Dec 08, 2022 | 58.05 | 59.19 | 57.66 | 58.88 | 1,696,922 | +1.43(+2.49%) |
Dec 07, 2022 | 57.60 | 57.93 | 56.82 | 57.45 | 1,733,158 | -0.45(-0.78%) |
Dec 06, 2022 | 58.68 | 58.87 | 56.92 | 57.90 | 1,916,628 | -0.39(-0.67%) |
Dec 05, 2022 | 58.10 | 58.54 | 57.08 | 58.29 | 1,986,440 | -0.79(-1.34%) |
Dec 02, 2022 | 57.79 | 59.12 | 57.57 | 59.08 | 2,285,021 | +0.38(+0.65%) |
Dec 01, 2022 | 57.47 | 59.37 | 57.35 | 58.70 | 2,494,572 | +1.35(+2.35%) |
Nov 30, 2022 | 55.76 | 57.72 | 55.42 | 57.35 | 2,289,735 | +1.52(+2.72%) |
Nov 29, 2022 | 54.65 | 56.04 | 54.65 | 55.83 | 1,654,185 | +1.75(+3.24%) |
Nov 28, 2022 | 52.71 | 54.14 | 52.42 | 54.08 | 1,839,605 | +0.78(+1.46%) |
Nov 25, 2022 | 53.26 | 53.83 | 53.03 | 53.30 | 599,925 | -0.13(-0.24%) |
Nov 23, 2022 | 53.09 | 53.80 | 52.52 | 53.43 | 1,212,446 | +0.14(+0.26%) |
Nov 22, 2022 | 52.25 | 53.34 | 51.96 | 53.29 | 1,678,878 | +1.79(+3.48%) |
Nov 21, 2022 | 51.86 | 52.25 | 51.28 | 51.50 | 1,208,584 | -1.08(-2.05%) |
Nov 18, 2022 | 54.00 | 54.03 | 51.77 | 52.58 | 1,462,937 | -0.71(-1.33%) |
Nov 17, 2022 | 51.67 | 53.34 | 51.18 | 53.29 | 1,243,283 | +0.72(+1.37%) |
Nov 16, 2022 | 52.40 | 52.78 | 51.25 | 52.57 | 1,623,618 | -1.44(-2.67%) |
Nov 15, 2022 | 53.60 | 54.91 | 52.62 | 54.01 | 2,309,631 | +1.96(+3.77%) |
Nov 14, 2022 | 52.85 | 53.33 | 51.95 | 52.05 | 1,895,748 | -1.71(-3.18%) |
Nov 11, 2022 | 49.61 | 54.22 | 49.34 | 53.76 | 3,529,979 | +4.71(+9.60%) |
Nov 10, 2022 | 47.00 | 49.60 | 46.21 | 49.05 | 2,833,409 | +4.19(+9.34%) |
Nov 09, 2022 | 47.20 | 49.65 | 44.74 | 44.86 | 4,659,948 | -2.07(-4.41%) |
Nov 08, 2022 | 47.56 | 48.25 | 46.27 | 46.93 | 3,615,430 | -0.08(-0.17%) |
Nov 07, 2022 | 47.83 | 47.91 | 45.93 | 47.01 | 1,485,462 | -0.64(-1.34%) |
Nov 04, 2022 | 45.91 | 48.04 | 45.91 | 47.65 | 2,689,435 | +3.13(+7.03%) |
Nov 03, 2022 | 43.86 | 44.94 | 43.06 | 44.52 | 1,580,233 | +0.24(+0.54%) |
Nov 02, 2022 | 46.09 | 44.25 | 44.28 | 1,474,776 | -2.22(-4.77%) |