Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 68.80 | 69.43 | 68.66 | 69.39 | 24,274,392 | +0.40(+0.58%) |
Jan 30, 2023 | 69.19 | 69.51 | 68.99 | 68.99 | 14,550,427 | -0.45(-0.64%) |
Jan 27, 2023 | 69.15 | 69.59 | 69.06 | 69.44 | 14,421,867 | -0.14(-0.20%) |
Jan 26, 2023 | 69.58 | 69.65 | 69.01 | 69.58 | 13,685,131 | +0.06(+0.08%) |
Jan 25, 2023 | 68.84 | 69.58 | 68.79 | 69.52 | 14,695,421 | +0.46(+0.66%) |
Jan 24, 2023 | 68.77 | 69.21 | 68.53 | 69.06 | 13,398,636 | -0.09(-0.13%) |
Jan 23, 2023 | 68.57 | 69.16 | 68.54 | 69.15 | 25,007,910 | +0.28(+0.41%) |
Jan 20, 2023 | 68.24 | 68.89 | 68.06 | 68.87 | 29,169,482 | +0.60(+0.88%) |
Jan 19, 2023 | 68.16 | 68.41 | 67.90 | 68.27 | 24,252,884 | -0.11(-0.16%) |
Jan 18, 2023 | 69.39 | 69.52 | 68.37 | 68.37 | 37,045,648 | -0.24(-0.35%) |
Jan 17, 2023 | 68.64 | 68.92 | 68.43 | 68.62 | 26,177,966 | +0.21(+0.31%) |
Jan 13, 2023 | 67.70 | 68.42 | 67.70 | 68.40 | 18,654,886 | +0.36(+0.53%) |
Jan 12, 2023 | 67.61 | 68.16 | 66.92 | 68.04 | 20,377,942 | +0.99(+1.48%) |
Jan 11, 2023 | 66.87 | 67.06 | 66.66 | 67.05 | 18,175,348 | +0.50(+0.76%) |
Jan 10, 2023 | 66.27 | 66.56 | 66.11 | 66.55 | 19,395,950 | +0.19(+0.29%) |
Jan 09, 2023 | 66.58 | 66.98 | 66.32 | 66.36 | 24,119,892 | +0.28(+0.43%) |
Jan 06, 2023 | 64.81 | 66.11 | 64.44 | 66.07 | 18,509,802 | +1.65(+2.56%) |
Jan 05, 2023 | 64.46 | 64.68 | 64.30 | 64.43 | 17,914,598 | -0.65(-1.00%) |
Jan 04, 2023 | 65.15 | 65.29 | 64.70 | 65.08 | 27,583,586 | +0.85(+1.33%) |
Jan 03, 2023 | 64.46 | 64.81 | 63.91 | 64.22 | 25,962,690 | +0.56(+0.88%) |
Dec 30, 2022 | 63.96 | 64.18 | 63.59 | 63.66 | 26,426,246 | -0.66(-1.03%) |
Dec 29, 2022 | 64.05 | 64.49 | 64.01 | 64.32 | 17,997,838 | +1.00(+1.58%) |
Dec 28, 2022 | 64.14 | 64.33 | 63.32 | 63.32 | 14,978,804 | -0.68(-1.06%) |
Dec 27, 2022 | 63.95 | 64.24 | 63.83 | 64.00 | 16,752,770 | +0.10(+0.15%) |
Dec 23, 2022 | 63.57 | 64.00 | 63.44 | 63.90 | 12,926,546 | +0.22(+0.35%) |
Dec 22, 2022 | 63.96 | 63.97 | 63.15 | 63.68 | 21,912,426 | -0.52(-0.82%) |
Dec 21, 2022 | 63.93 | 64.38 | 63.86 | 64.20 | 17,634,194 | +0.66(+1.04%) |
Dec 20, 2022 | 63.43 | 63.86 | 63.34 | 63.54 | 22,107,520 | +0.25(+0.40%) |
Dec 19, 2022 | 63.65 | 63.74 | 63.13 | 63.29 | 21,839,502 | -0.16(-0.24%) |
Dec 16, 2022 | 63.49 | 63.78 | 63.17 | 63.45 | 24,745,206 | -0.56(-0.88%) |
Dec 15, 2022 | 64.87 | 64.98 | 63.79 | 64.01 | 26,414,330 | -1.68(-2.55%) |
Dec 14, 2022 | 65.84 | 66.27 | 65.26 | 65.69 | 24,444,888 | -0.06(-0.09%) |
Dec 13, 2022 | 66.58 | 66.70 | 65.50 | 65.74 | 30,290,764 | +0.92(+1.42%) |
Dec 12, 2022 | 64.62 | 64.83 | 64.41 | 64.83 | 20,558,526 | +0.19(+0.30%) |
Dec 09, 2022 | 64.75 | 65.12 | 64.59 | 64.63 | 26,681,534 | +0.04(+0.06%) |
Dec 08, 2022 | 64.26 | 64.66 | 64.06 | 64.59 | 20,788,160 | +0.33(+0.51%) |
Dec 07, 2022 | 64.29 | 64.53 | 64.02 | 64.26 | 24,094,616 | +0.00(+0.00%) |
Dec 06, 2022 | 64.69 | 64.83 | 63.99 | 64.26 | 26,582,784 | -0.29(-0.45%) |
Dec 05, 2022 | 65.19 | 65.38 | 64.37 | 64.55 | 27,232,082 | -0.86(-1.31%) |
Dec 02, 2022 | 64.85 | 65.62 | 64.85 | 65.41 | 37,507,716 | -0.05(-0.07%) |
Dec 01, 2022 | 65.56 | 65.74 | 65.12 | 65.46 | 25,062,570 | +0.63(+0.97%) |
Nov 30, 2022 | 64.21 | 65.06 | 63.59 | 64.83 | 43,445,812 | +1.13(+1.77%) |
Nov 29, 2022 | 63.68 | 64.06 | 63.55 | 63.70 | 18,289,590 | +0.18(+0.29%) |
Nov 28, 2022 | 64.03 | 64.30 | 63.48 | 63.52 | 19,274,740 | -0.83(-1.29%) |
Nov 25, 2022 | 64.10 | 64.49 | 64.10 | 64.35 | 11,319,800 | +0.33(+0.51%) |
Nov 23, 2022 | 63.44 | 64.12 | 63.44 | 64.02 | 13,879,366 | +0.70(+1.10%) |
Nov 22, 2022 | 62.85 | 63.35 | 62.75 | 63.33 | 15,216,785 | +0.87(+1.39%) |
Nov 21, 2022 | 62.40 | 62.57 | 62.18 | 62.46 | 22,648,520 | -0.47(-0.75%) |
Nov 18, 2022 | 63.10 | 63.11 | 62.72 | 62.93 | 19,080,724 | +0.13(+0.20%) |
Nov 17, 2022 | 62.03 | 62.84 | 62.01 | 62.81 | 22,020,832 | -0.03(-0.05%) |
Nov 16, 2022 | 63.08 | 63.18 | 62.65 | 62.84 | 23,531,562 | -0.14(-0.23%) |
Nov 15, 2022 | 63.58 | 63.69 | 62.40 | 62.98 | 36,188,676 | +0.42(+0.66%) |
Nov 14, 2022 | 62.72 | 63.12 | 62.56 | 62.56 | 22,361,346 | -0.67(-1.05%) |
Nov 11, 2022 | 62.56 | 63.32 | 62.31 | 63.23 | 24,919,730 | +1.24(+1.99%) |
Nov 10, 2022 | 61.11 | 61.99 | 60.78 | 61.99 | 30,685,656 | +3.29(+5.61%) |
Nov 09, 2022 | 59.12 | 59.54 | 58.69 | 58.70 | 23,208,742 | -0.83(-1.40%) |
Nov 08, 2022 | 59.27 | 59.90 | 59.13 | 59.53 | 20,583,698 | +0.67(+1.13%) |
Nov 07, 2022 | 58.89 | 59.13 | 58.64 | 58.87 | 20,605,666 | +0.18(+0.31%) |
Nov 04, 2022 | 58.12 | 58.75 | 57.75 | 58.68 | 34,946,212 | +2.26(+4.01%) |
Nov 03, 2022 | 56.13 | 56.69 | 56.08 | 56.42 | 24,436,226 | -0.48(-0.85%) |
Nov 02, 2022 | 57.83 | 56.90 | 56.90 | 31,771,210 | -0.84(-1.46%) |