Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 70.12 | 71.60 | 70.10 | 71.59 | 309,883 | +1.61(+2.30%) |
Jan 30, 2023 | 70.64 | 71.19 | 69.92 | 69.97 | 543,249 | -1.52(-2.13%) |
Jan 27, 2023 | 70.67 | 72.07 | 70.54 | 71.50 | 404,041 | +0.40(+0.56%) |
Jan 26, 2023 | 70.94 | 71.19 | 69.96 | 71.10 | 414,421 | +1.12(+1.60%) |
Jan 25, 2023 | 68.87 | 70.13 | 68.15 | 69.98 | 413,735 | +0.12(+0.17%) |
Jan 24, 2023 | 69.73 | 70.34 | 69.58 | 69.86 | 423,967 | -0.39(-0.55%) |
Jan 23, 2023 | 68.53 | 70.45 | 68.51 | 70.25 | 1,460,418 | +2.01(+2.94%) |
Jan 20, 2023 | 66.65 | 68.31 | 66.35 | 68.24 | 275,872 | +2.16(+3.26%) |
Jan 19, 2023 | 66.64 | 66.74 | 65.70 | 66.09 | 153,916 | -1.32(-1.95%) |
Jan 18, 2023 | 68.76 | 69.40 | 67.35 | 67.40 | 340,102 | -0.76(-1.12%) |
Jan 17, 2023 | 67.76 | 68.35 | 67.60 | 68.16 | 405,711 | +0.34(+0.50%) |
Jan 13, 2023 | 66.51 | 67.88 | 66.51 | 67.83 | 126,578 | +0.31(+0.45%) |
Jan 12, 2023 | 67.23 | 67.78 | 66.09 | 67.52 | 95,723 | +0.63(+0.95%) |
Jan 11, 2023 | 65.97 | 66.90 | 65.75 | 66.89 | 183,140 | +1.11(+1.68%) |
Jan 10, 2023 | 64.54 | 65.80 | 64.49 | 65.78 | 129,124 | +0.90(+1.39%) |
Jan 09, 2023 | 64.68 | 65.87 | 64.55 | 64.88 | 165,437 | +0.87(+1.36%) |
Jan 06, 2023 | 62.89 | 64.28 | 62.03 | 64.01 | 149,604 | +1.70(+2.73%) |
Jan 05, 2023 | 62.50 | 62.74 | 61.95 | 62.31 | 118,508 | -0.89(-1.41%) |
Jan 04, 2023 | 62.31 | 63.47 | 62.06 | 63.20 | 211,824 | +1.74(+2.83%) |
Jan 03, 2023 | 62.53 | 62.97 | 60.95 | 61.46 | 621,481 | -0.17(-0.27%) |
Dec 30, 2022 | 60.91 | 61.66 | 60.63 | 61.63 | 298,504 | -0.15(-0.24%) |
Dec 29, 2022 | 60.54 | 61.90 | 60.37 | 61.78 | 366,290 | +1.97(+3.29%) |
Dec 28, 2022 | 60.70 | 61.01 | 59.77 | 59.81 | 497,858 | -1.01(-1.66%) |
Dec 27, 2022 | 61.29 | 61.39 | 60.58 | 60.82 | 422,177 | -0.70(-1.14%) |
Dec 23, 2022 | 61.11 | 61.52 | 60.55 | 61.52 | 480,354 | +0.13(+0.21%) |
Dec 22, 2022 | 62.14 | 62.14 | 60.12 | 61.39 | 644,425 | -1.64(-2.60%) |
Dec 21, 2022 | 62.24 | 63.26 | 62.24 | 63.03 | 254,059 | +1.33(+2.16%) |
Dec 20, 2022 | 61.30 | 62.25 | 61.15 | 61.70 | 149,818 | -0.06(-0.10%) |
Dec 19, 2022 | 62.92 | 62.92 | 61.41 | 61.76 | 478,027 | -1.12(-1.77%) |
Dec 16, 2022 | 63.14 | 63.71 | 62.48 | 62.87 | 305,764 | -0.88(-1.38%) |
Dec 15, 2022 | 64.72 | 64.72 | 63.49 | 63.75 | 162,318 | -2.12(-3.22%) |
Dec 14, 2022 | 66.49 | 67.00 | 65.20 | 65.87 | 183,979 | -0.58(-0.88%) |
Dec 13, 2022 | 68.30 | 68.51 | 65.81 | 66.46 | 215,885 | +0.94(+1.43%) |
Dec 12, 2022 | 64.41 | 65.52 | 64.02 | 65.52 | 130,430 | +1.07(+1.65%) |
Dec 09, 2022 | 64.72 | 65.25 | 64.33 | 64.45 | 130,957 | -0.51(-0.79%) |
Dec 08, 2022 | 64.56 | 65.30 | 64.19 | 64.96 | 83,102 | +0.93(+1.45%) |
Dec 07, 2022 | 63.96 | 64.46 | 63.62 | 64.04 | 117,513 | -0.29(-0.45%) |
Dec 06, 2022 | 65.53 | 65.55 | 63.77 | 64.32 | 295,685 | -1.30(-1.99%) |
Dec 05, 2022 | 66.73 | 66.86 | 65.27 | 65.63 | 188,282 | -1.64(-2.44%) |
Dec 02, 2022 | 66.27 | 67.49 | 66.23 | 67.26 | 413,197 | -0.31(-0.45%) |
Dec 01, 2022 | 67.62 | 68.14 | 66.92 | 67.57 | 395,214 | +0.18(+0.26%) |
Nov 30, 2022 | 64.85 | 67.39 | 64.40 | 67.39 | 343,715 | +2.68(+4.15%) |
Nov 29, 2022 | 64.69 | 65.19 | 64.44 | 64.71 | 255,931 | +0.11(+0.17%) |
Nov 28, 2022 | 65.38 | 65.70 | 64.36 | 64.60 | 162,090 | -1.35(-2.05%) |
Nov 25, 2022 | 65.84 | 66.12 | 65.75 | 65.95 | 52,491 | -0.15(-0.22%) |
Nov 23, 2022 | 65.32 | 66.31 | 65.32 | 66.10 | 609,753 | +0.67(+1.03%) |
Nov 22, 2022 | 64.57 | 65.44 | 64.04 | 65.43 | 165,548 | +1.15(+1.80%) |
Nov 21, 2022 | 64.50 | 64.56 | 63.97 | 64.27 | 341,514 | -0.74(-1.14%) |
Nov 18, 2022 | 65.96 | 66.07 | 64.42 | 65.01 | 153,382 | +0.00(+0.00%) |
Nov 17, 2022 | 64.22 | 65.21 | 64.01 | 65.01 | 827,491 | -0.57(-0.87%) |
Nov 16, 2022 | 66.48 | 66.61 | 65.34 | 65.59 | 271,162 | -1.86(-2.75%) |
Nov 15, 2022 | 67.85 | 68.20 | 66.75 | 67.44 | 417,024 | +1.36(+2.06%) |
Nov 14, 2022 | 66.74 | 67.22 | 66.02 | 66.08 | 370,840 | -1.01(-1.50%) |
Nov 11, 2022 | 65.50 | 67.61 | 65.50 | 67.09 | 743,156 | +1.87(+2.86%) |
Nov 10, 2022 | 62.91 | 65.31 | 62.91 | 65.22 | 1,013,616 | +5.32(+8.88%) |
Nov 09, 2022 | 60.89 | 61.12 | 59.80 | 59.90 | 426,160 | -1.65(-2.68%) |
Nov 08, 2022 | 61.22 | 62.24 | 60.57 | 61.55 | 638,548 | +0.82(+1.35%) |
Nov 07, 2022 | 60.69 | 60.88 | 59.71 | 60.73 | 124,307 | +0.43(+0.72%) |
Nov 04, 2022 | 60.62 | 60.92 | 59.05 | 60.30 | 323,698 | +1.14(+1.94%) |
Nov 03, 2022 | 58.65 | 59.87 | 58.13 | 59.15 | 423,501 | -0.60(-1.01%) |
Nov 02, 2022 | 61.93 | 59.71 | 59.75 | 1,185,932 | -2.09(-3.38%) |