Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 67.59 | 69.00 | 67.59 | 69.00 | 94,053 | +1.52(+2.25%) |
Jan 30, 2023 | 67.76 | 68.33 | 67.45 | 67.48 | 89,953 | -0.71(-1.04%) |
Jan 27, 2023 | 67.85 | 68.50 | 67.85 | 68.19 | 122,118 | +0.09(+0.13%) |
Jan 26, 2023 | 68.03 | 68.19 | 67.47 | 68.10 | 62,974 | +0.56(+0.83%) |
Jan 25, 2023 | 66.74 | 67.60 | 66.57 | 67.54 | 54,100 | +0.14(+0.20%) |
Jan 24, 2023 | 67.29 | 67.62 | 66.95 | 67.40 | 49,574 | -0.11(-0.16%) |
Jan 23, 2023 | 66.87 | 67.71 | 66.84 | 67.51 | 124,465 | +0.71(+1.06%) |
Jan 20, 2023 | 66.05 | 66.80 | 65.66 | 66.80 | 66,460 | +0.96(+1.45%) |
Jan 19, 2023 | 66.17 | 66.24 | 65.60 | 65.85 | 223,331 | -0.63(-0.95%) |
Jan 18, 2023 | 67.59 | 68.00 | 66.48 | 66.48 | 41,635 | -0.85(-1.26%) |
Jan 17, 2023 | 67.52 | 67.82 | 67.26 | 67.33 | 86,342 | -0.17(-0.25%) |
Jan 13, 2023 | 66.59 | 67.58 | 66.59 | 67.49 | 88,566 | +0.35(+0.53%) |
Jan 12, 2023 | 66.83 | 67.27 | 66.33 | 67.14 | 141,415 | +0.52(+0.78%) |
Jan 11, 2023 | 66.22 | 66.62 | 66.04 | 66.62 | 144,407 | +0.73(+1.11%) |
Jan 10, 2023 | 65.26 | 65.91 | 65.04 | 65.89 | 59,666 | +0.51(+0.78%) |
Jan 09, 2023 | 65.80 | 66.17 | 65.29 | 65.37 | 70,495 | +0.04(+0.06%) |
Jan 06, 2023 | 64.47 | 65.47 | 64.17 | 65.33 | 58,965 | +1.48(+2.32%) |
Jan 05, 2023 | 64.17 | 64.20 | 63.77 | 63.86 | 85,950 | -0.83(-1.28%) |
Jan 04, 2023 | 64.28 | 64.97 | 64.15 | 64.68 | 127,899 | +0.82(+1.28%) |
Jan 03, 2023 | 64.89 | 64.89 | 63.41 | 63.87 | 173,820 | -0.54(-0.84%) |
Dec 30, 2022 | 64.25 | 64.49 | 63.86 | 64.41 | 116,871 | -0.31(-0.47%) |
Dec 29, 2022 | 64.15 | 64.95 | 64.15 | 64.71 | 124,383 | +1.04(+1.63%) |
Dec 28, 2022 | 64.66 | 64.94 | 63.65 | 63.68 | 124,634 | -1.09(-1.69%) |
Dec 27, 2022 | 64.82 | 65.05 | 64.50 | 64.77 | 75,351 | -0.01(-0.02%) |
Dec 23, 2022 | 64.17 | 64.78 | 64.10 | 64.78 | 160,641 | +0.52(+0.81%) |
Dec 22, 2022 | 64.70 | 64.70 | 63.35 | 64.26 | 113,972 | -0.86(-1.32%) |
Dec 21, 2022 | 64.47 | 65.27 | 64.45 | 65.12 | 144,886 | +1.16(+1.82%) |
Dec 20, 2022 | 63.42 | 64.24 | 63.34 | 63.95 | 94,593 | +0.39(+0.62%) |
Dec 19, 2022 | 64.26 | 64.33 | 63.30 | 63.56 | 93,587 | -0.66(-1.02%) |
Dec 16, 2022 | 64.27 | 64.70 | 63.79 | 64.22 | 113,553 | -0.82(-1.27%) |
Dec 15, 2022 | 65.69 | 65.81 | 64.78 | 65.04 | 218,655 | -1.64(-2.46%) |
Dec 14, 2022 | 66.95 | 67.59 | 66.15 | 66.68 | 226,584 | -0.30(-0.45%) |
Dec 13, 2022 | 68.58 | 68.58 | 66.49 | 66.99 | 166,386 | +0.49(+0.74%) |
Dec 12, 2022 | 65.96 | 66.53 | 65.62 | 66.49 | 76,571 | +0.78(+1.18%) |
Dec 09, 2022 | 66.17 | 66.59 | 65.72 | 65.72 | 54,699 | -0.82(-1.23%) |
Dec 08, 2022 | 66.30 | 66.98 | 66.13 | 66.53 | 94,352 | +0.65(+0.98%) |
Dec 07, 2022 | 65.64 | 66.40 | 65.63 | 65.89 | 855,510 | +0.10(+0.15%) |
Dec 06, 2022 | 66.73 | 66.75 | 65.20 | 65.79 | 6,323,039 | -1.04(-1.56%) |
Dec 05, 2022 | 68.13 | 68.13 | 66.51 | 66.83 | 98,652 | -1.81(-2.63%) |
Dec 02, 2022 | 67.62 | 68.91 | 67.62 | 68.64 | 61,040 | +0.11(+0.16%) |
Dec 01, 2022 | 68.94 | 69.19 | 68.22 | 68.53 | 113,991 | +0.01(+0.01%) |
Nov 30, 2022 | 66.86 | 68.56 | 66.23 | 68.52 | 93,794 | +1.83(+2.74%) |
Nov 29, 2022 | 66.76 | 67.11 | 66.52 | 66.69 | 82,339 | +0.09(+0.13%) |
Nov 28, 2022 | 67.18 | 67.51 | 66.42 | 66.60 | 115,271 | -1.28(-1.88%) |
Nov 25, 2022 | 67.58 | 68.06 | 67.56 | 67.88 | 26,590 | +0.16(+0.23%) |
Nov 23, 2022 | 67.40 | 68.05 | 67.34 | 67.72 | 69,397 | +0.21(+0.31%) |
Nov 22, 2022 | 66.79 | 67.54 | 66.63 | 67.52 | 63,096 | +1.15(+1.73%) |
Nov 21, 2022 | 66.38 | 66.62 | 66.16 | 66.37 | 146,487 | -0.42(-0.63%) |
Nov 18, 2022 | 67.12 | 67.15 | 66.11 | 66.79 | 151,367 | +0.36(+0.55%) |
Nov 17, 2022 | 65.87 | 66.58 | 65.70 | 66.43 | 142,734 | -0.60(-0.89%) |
Nov 16, 2022 | 67.59 | 67.63 | 66.83 | 67.03 | 899,633 | -1.04(-1.53%) |
Nov 15, 2022 | 68.16 | 68.70 | 67.70 | 68.07 | 6,020,807 | +1.28(+1.91%) |
Nov 14, 2022 | 67.32 | 67.77 | 66.75 | 66.79 | 171,729 | -0.75(-1.11%) |
Nov 11, 2022 | 67.30 | 68.20 | 67.26 | 67.54 | 108,854 | +0.54(+0.81%) |
Nov 10, 2022 | 65.45 | 67.06 | 65.45 | 67.00 | 335,287 | +4.10(+6.51%) |
Nov 09, 2022 | 63.90 | 64.29 | 62.76 | 62.90 | 869,626 | -1.55(-2.41%) |
Nov 08, 2022 | 64.42 | 65.19 | 63.74 | 64.45 | 165,837 | +0.18(+0.28%) |
Nov 07, 2022 | 64.03 | 64.38 | 63.51 | 64.27 | 68,096 | +0.66(+1.03%) |
Nov 04, 2022 | 63.93 | 64.01 | 62.56 | 63.62 | 119,180 | +0.83(+1.31%) |
Nov 03, 2022 | 62.09 | 63.21 | 61.74 | 62.79 | 118,194 | -0.19(-0.30%) |
Nov 02, 2022 | 64.93 | 62.98 | 62.98 | 119,825 | -2.19(-3.36%) |