Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 64.90 | 66.92 | 64.43 | 66.91 | 937,371 | +1.79(+2.75%) |
Jan 30, 2023 | 67.64 | 67.81 | 65.07 | 65.12 | 540,865 | -3.65(-5.30%) |
Jan 27, 2023 | 70.08 | 70.14 | 68.40 | 68.77 | 626,782 | -0.98(-1.40%) |
Jan 26, 2023 | 68.81 | 69.90 | 67.56 | 69.74 | 792,509 | +1.80(+2.65%) |
Jan 25, 2023 | 67.67 | 68.28 | 66.07 | 67.95 | 694,068 | +0.11(+0.16%) |
Jan 24, 2023 | 67.83 | 68.07 | 66.97 | 67.84 | 781,583 | +0.12(+0.18%) |
Jan 23, 2023 | 67.50 | 68.57 | 66.80 | 67.72 | 423,206 | +0.91(+1.36%) |
Jan 20, 2023 | 66.69 | 66.91 | 65.56 | 66.81 | 367,867 | +0.56(+0.85%) |
Jan 19, 2023 | 64.48 | 66.74 | 64.26 | 66.25 | 487,324 | +1.31(+2.02%) |
Jan 18, 2023 | 66.55 | 67.60 | 64.81 | 64.93 | 528,151 | -0.84(-1.28%) |
Jan 17, 2023 | 66.63 | 67.11 | 65.54 | 65.77 | 572,922 | -0.03(-0.05%) |
Jan 13, 2023 | 65.35 | 66.19 | 64.51 | 65.80 | 797,545 | +0.45(+0.70%) |
Jan 12, 2023 | 62.96 | 66.40 | 62.96 | 65.35 | 690,306 | +2.72(+4.34%) |
Jan 11, 2023 | 63.31 | 63.55 | 61.95 | 62.63 | 936,769 | +0.50(+0.81%) |
Jan 10, 2023 | 62.07 | 62.66 | 60.83 | 62.13 | 1,145,978 | +0.99(+1.62%) |
Jan 09, 2023 | 61.78 | 62.49 | 60.37 | 61.14 | 808,647 | +0.77(+1.28%) |
Jan 06, 2023 | 60.11 | 61.03 | 59.49 | 60.37 | 766,597 | +1.51(+2.57%) |
Jan 05, 2023 | 58.24 | 59.67 | 56.91 | 58.86 | 1,112,354 | +0.67(+1.15%) |
Jan 04, 2023 | 56.71 | 58.86 | 56.35 | 58.19 | 822,552 | +0.03(+0.05%) |
Jan 03, 2023 | 61.93 | 62.29 | 57.74 | 58.16 | 851,209 | -4.55(-7.26%) |
Dec 30, 2022 | 61.79 | 62.78 | 61.39 | 62.71 | 1,010,038 | +0.39(+0.62%) |
Dec 29, 2022 | 60.51 | 62.54 | 60.49 | 62.33 | 482,946 | +1.13(+1.84%) |
Dec 28, 2022 | 64.05 | 64.05 | 61.10 | 61.20 | 502,895 | -3.00(-4.68%) |
Dec 27, 2022 | 65.20 | 65.34 | 63.72 | 64.20 | 480,184 | -0.38(-0.58%) |
Dec 23, 2022 | 62.92 | 64.65 | 62.43 | 64.58 | 435,744 | +2.74(+4.42%) |
Dec 22, 2022 | 64.41 | 64.41 | 60.63 | 61.84 | 668,769 | -2.26(-3.53%) |
Dec 21, 2022 | 64.02 | 64.38 | 62.86 | 64.10 | 753,399 | +1.85(+2.97%) |
Dec 20, 2022 | 61.32 | 62.63 | 60.43 | 62.26 | 585,717 | +1.09(+1.78%) |
Dec 19, 2022 | 62.51 | 62.51 | 60.21 | 61.17 | 639,345 | -0.22(-0.35%) |
Dec 16, 2022 | 60.74 | 61.68 | 59.83 | 61.39 | 2,748,467 | -1.38(-2.20%) |
Dec 15, 2022 | 62.23 | 62.92 | 61.56 | 62.77 | 835,081 | +0.03(+0.05%) |
Dec 14, 2022 | 63.26 | 63.89 | 61.11 | 62.74 | 1,079,580 | +0.33(+0.53%) |
Dec 13, 2022 | 62.67 | 63.34 | 61.72 | 62.41 | 1,181,178 | +1.58(+2.59%) |
Dec 12, 2022 | 59.18 | 61.36 | 58.99 | 60.83 | 1,443,021 | +0.71(+1.18%) |
Dec 09, 2022 | 62.27 | 63.06 | 60.04 | 60.12 | 1,296,860 | -2.25(-3.60%) |
Dec 08, 2022 | 66.43 | 66.59 | 61.68 | 62.37 | 1,556,632 | -2.24(-3.46%) |
Dec 07, 2022 | 66.00 | 66.45 | 63.88 | 64.61 | 759,869 | -0.52(-0.79%) |
Dec 06, 2022 | 66.51 | 68.12 | 64.19 | 65.12 | 1,237,006 | -1.71(-2.56%) |
Dec 05, 2022 | 71.80 | 72.20 | 66.21 | 66.84 | 927,140 | -3.73(-5.29%) |
Dec 02, 2022 | 69.10 | 71.15 | 69.10 | 70.57 | 736,346 | +1.07(+1.54%) |
Dec 01, 2022 | 73.01 | 73.23 | 69.22 | 69.50 | 1,146,659 | -2.78(-3.85%) |
Nov 30, 2022 | 72.94 | 73.10 | 71.18 | 72.28 | 1,195,038 | +0.33(+0.46%) |
Nov 29, 2022 | 72.17 | 73.39 | 70.81 | 71.95 | 872,979 | +1.24(+1.76%) |
Nov 28, 2022 | 70.19 | 71.93 | 69.38 | 70.71 | 959,494 | -2.64(-3.59%) |
Nov 25, 2022 | 73.71 | 74.82 | 73.18 | 73.34 | 268,094 | +0.19(+0.27%) |
Nov 23, 2022 | 73.25 | 74.53 | 72.70 | 73.15 | 521,905 | -1.80(-2.40%) |
Nov 22, 2022 | 72.95 | 75.42 | 72.80 | 74.95 | 695,310 | +3.35(+4.67%) |
Nov 21, 2022 | 71.95 | 71.97 | 68.56 | 71.60 | 967,374 | -2.48(-3.35%) |
Nov 18, 2022 | 72.61 | 74.40 | 70.78 | 74.08 | 922,955 | -1.16(-1.54%) |
Nov 17, 2022 | 74.19 | 75.71 | 73.62 | 75.24 | 656,282 | -0.95(-1.25%) |
Nov 16, 2022 | 76.72 | 77.98 | 75.98 | 76.19 | 537,289 | -2.08(-2.66%) |
Nov 15, 2022 | 76.83 | 79.01 | 76.22 | 78.27 | 848,097 | +1.73(+2.26%) |
Nov 14, 2022 | 77.71 | 79.05 | 76.50 | 76.54 | 628,526 | -1.61(-2.07%) |
Nov 11, 2022 | 76.55 | 79.82 | 76.36 | 78.16 | 774,171 | +3.62(+4.85%) |
Nov 10, 2022 | 73.96 | 74.87 | 72.80 | 74.54 | 1,212,265 | +1.57(+2.15%) |
Nov 09, 2022 | 76.62 | 77.12 | 72.44 | 72.97 | 1,120,429 | -5.86(-7.44%) |
Nov 08, 2022 | 78.73 | 79.59 | 77.59 | 78.84 | 961,071 | -0.31(-0.39%) |
Nov 07, 2022 | 75.50 | 79.98 | 75.50 | 79.15 | 915,263 | +4.05(+5.39%) |
Nov 04, 2022 | 75.31 | 77.55 | 73.62 | 75.10 | 979,389 | +1.45(+1.97%) |
Nov 03, 2022 | 73.62 | 74.97 | 68.47 | 73.65 | 1,433,447 | +5.37(+7.86%) |
Nov 02, 2022 | 70.45 | 70.95 | 67.99 | 68.28 | 780,077 | -2.22(-3.15%) |