Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 62.89 | 63.91 | 62.23 | 63.84 | 2,754,801 | +1.12(+1.78%) |
Jan 30, 2023 | 63.10 | 63.34 | 62.67 | 62.73 | 2,537,792 | -0.89(-1.41%) |
Jan 27, 2023 | 63.91 | 63.95 | 63.02 | 63.62 | 2,680,301 | -0.32(-0.50%) |
Jan 26, 2023 | 64.14 | 64.21 | 63.16 | 63.94 | 2,580,591 | +0.46(+0.72%) |
Jan 25, 2023 | 63.35 | 63.55 | 62.31 | 63.48 | 3,135,995 | -0.43(-0.68%) |
Jan 24, 2023 | 59.30 | 64.25 | 56.48 | 63.91 | 3,233,499 | -0.20(-0.32%) |
Jan 23, 2023 | 64.37 | 64.74 | 63.73 | 64.12 | 2,313,320 | +0.02(+0.03%) |
Jan 20, 2023 | 64.14 | 64.48 | 63.38 | 64.10 | 2,404,221 | +0.10(+0.16%) |
Jan 19, 2023 | 62.83 | 64.50 | 62.53 | 64.00 | 3,430,274 | +0.87(+1.38%) |
Jan 18, 2023 | 65.17 | 65.46 | 63.01 | 63.12 | 1,984,477 | -1.35(-2.10%) |
Jan 17, 2023 | 65.28 | 65.81 | 64.06 | 64.48 | 2,572,174 | -0.65(-1.00%) |
Jan 13, 2023 | 65.02 | 65.22 | 64.55 | 65.13 | 1,738,176 | -0.09(-0.14%) |
Jan 12, 2023 | 64.76 | 65.64 | 64.31 | 65.22 | 2,759,389 | +0.77(+1.20%) |
Jan 11, 2023 | 64.10 | 64.59 | 63.53 | 64.45 | 2,789,776 | +0.72(+1.13%) |
Jan 10, 2023 | 62.84 | 63.79 | 62.03 | 63.73 | 2,933,147 | +1.49(+2.39%) |
Jan 09, 2023 | 61.98 | 62.56 | 61.63 | 62.24 | 2,508,905 | +1.03(+1.68%) |
Jan 06, 2023 | 60.46 | 61.62 | 60.34 | 61.21 | 2,141,101 | +1.60(+2.68%) |
Jan 05, 2023 | 58.89 | 59.98 | 58.63 | 59.61 | 2,522,170 | +0.36(+0.61%) |
Jan 04, 2023 | 58.24 | 59.70 | 58.15 | 59.25 | 3,081,994 | +0.46(+0.78%) |
Jan 03, 2023 | 60.36 | 60.61 | 58.17 | 58.79 | 3,097,247 | -1.62(-2.68%) |
Dec 30, 2022 | 60.27 | 60.62 | 59.96 | 60.41 | 2,090,039 | -0.23(-0.38%) |
Dec 29, 2022 | 59.26 | 60.99 | 59.26 | 60.64 | 1,387,766 | +1.32(+2.23%) |
Dec 28, 2022 | 60.71 | 60.77 | 59.14 | 59.32 | 1,412,411 | -1.45(-2.39%) |
Dec 27, 2022 | 60.48 | 61.00 | 60.16 | 60.77 | 1,695,300 | +0.49(+0.81%) |
Dec 23, 2022 | 59.18 | 60.30 | 59.11 | 60.28 | 1,544,042 | +1.33(+2.26%) |
Dec 22, 2022 | 59.44 | 59.57 | 57.63 | 58.95 | 2,146,466 | -0.83(-1.38%) |
Dec 21, 2022 | 59.22 | 60.07 | 58.89 | 59.78 | 2,283,030 | +1.39(+2.38%) |
Dec 20, 2022 | 58.20 | 58.71 | 57.88 | 58.39 | 3,210,497 | +0.12(+0.21%) |
Dec 19, 2022 | 59.54 | 59.86 | 57.95 | 58.27 | 2,302,291 | -1.03(-1.74%) |
Dec 16, 2022 | 58.64 | 59.60 | 58.09 | 59.30 | 6,377,187 | -0.17(-0.29%) |
Dec 15, 2022 | 60.60 | 60.60 | 59.03 | 59.47 | 2,367,450 | -1.76(-2.87%) |
Dec 14, 2022 | 61.68 | 62.08 | 60.94 | 61.23 | 2,621,422 | -0.34(-0.55%) |
Dec 13, 2022 | 61.79 | 62.32 | 60.82 | 61.57 | 3,255,696 | +0.93(+1.53%) |
Dec 12, 2022 | 58.77 | 60.67 | 58.67 | 60.64 | 2,992,822 | +2.21(+3.78%) |
Dec 09, 2022 | 58.59 | 59.60 | 58.39 | 58.43 | 2,240,900 | -0.52(-0.89%) |
Dec 08, 2022 | 59.55 | 59.82 | 58.41 | 58.96 | 2,607,344 | +0.25(+0.42%) |
Dec 07, 2022 | 58.45 | 59.31 | 58.21 | 58.71 | 1,950,183 | +0.23(+0.39%) |
Dec 06, 2022 | 59.94 | 60.55 | 57.99 | 58.48 | 2,436,228 | -1.57(-2.62%) |
Dec 05, 2022 | 62.03 | 62.14 | 59.63 | 60.05 | 2,459,530 | -1.74(-2.81%) |
Dec 02, 2022 | 61.17 | 62.12 | 60.96 | 61.79 | 2,048,806 | +0.00(+0.00%) |
Dec 01, 2022 | 61.97 | 62.68 | 61.56 | 61.79 | 3,072,183 | +0.26(+0.42%) |
Nov 30, 2022 | 60.07 | 62.07 | 59.63 | 61.53 | 7,405,759 | +1.85(+3.10%) |
Nov 29, 2022 | 59.12 | 59.88 | 58.92 | 59.69 | 2,347,442 | +1.09(+1.87%) |
Nov 28, 2022 | 58.96 | 59.57 | 58.55 | 58.59 | 1,827,512 | -1.56(-2.60%) |
Nov 25, 2022 | 60.46 | 60.79 | 60.05 | 60.15 | 823,528 | -0.18(-0.30%) |
Nov 23, 2022 | 59.55 | 60.60 | 59.33 | 60.34 | 1,694,866 | +0.18(+0.31%) |
Nov 22, 2022 | 59.01 | 60.34 | 58.77 | 60.15 | 4,481,423 | +2.04(+3.51%) |
Nov 21, 2022 | 58.60 | 58.67 | 56.65 | 58.11 | 2,821,518 | -1.17(-1.97%) |
Nov 18, 2022 | 58.12 | 59.32 | 57.70 | 59.28 | 3,317,829 | +0.80(+1.37%) |
Nov 17, 2022 | 58.58 | 58.66 | 57.47 | 58.48 | 2,025,008 | -1.02(-1.72%) |
Nov 16, 2022 | 59.53 | 59.97 | 58.99 | 59.50 | 1,725,179 | -0.50(-0.83%) |
Nov 15, 2022 | 59.62 | 60.59 | 59.20 | 60.00 | 2,463,331 | +0.80(+1.35%) |
Nov 14, 2022 | 59.65 | 60.50 | 59.14 | 59.20 | 2,603,094 | -0.25(-0.42%) |
Nov 11, 2022 | 58.94 | 59.76 | 58.50 | 59.45 | 2,931,707 | +1.15(+1.97%) |
Nov 10, 2022 | 57.47 | 58.34 | 57.02 | 58.30 | 2,856,303 | +2.34(+4.17%) |
Nov 09, 2022 | 57.26 | 57.33 | 55.86 | 55.96 | 3,262,921 | -1.66(-2.87%) |
Nov 08, 2022 | 56.95 | 57.84 | 56.45 | 57.62 | 2,273,300 | +0.74(+1.29%) |
Nov 07, 2022 | 56.26 | 56.90 | 55.57 | 56.88 | 2,315,915 | +1.03(+1.84%) |
Nov 04, 2022 | 55.51 | 56.14 | 54.30 | 55.85 | 3,237,415 | +1.32(+2.43%) |
Nov 03, 2022 | 53.99 | 54.91 | 53.18 | 54.53 | 2,283,866 | +0.22(+0.41%) |
Nov 02, 2022 | 55.40 | 56.27 | 54.18 | 54.31 | 3,978,653 | -0.92(-1.66%) |