Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 61.66 | 62.38 | 61.66 | 62.38 | 211,071 | +0.82(+1.32%) |
Jan 30, 2023 | 61.97 | 62.36 | 61.46 | 61.57 | 243,342 | -0.62(-1.00%) |
Jan 27, 2023 | 62.30 | 62.52 | 62.05 | 62.18 | 224,890 | -0.29(-0.47%) |
Jan 26, 2023 | 62.52 | 62.54 | 62.07 | 62.48 | 128,363 | +0.10(+0.16%) |
Jan 25, 2023 | 62.03 | 62.38 | 61.75 | 62.38 | 112,668 | +0.03(+0.05%) |
Jan 24, 2023 | 62.51 | 62.64 | 62.02 | 62.35 | 185,889 | -0.34(-0.55%) |
Jan 23, 2023 | 62.57 | 63.01 | 62.36 | 62.70 | 342,781 | +0.20(+0.31%) |
Jan 20, 2023 | 62.23 | 62.50 | 61.81 | 62.50 | 161,862 | +0.41(+0.66%) |
Jan 19, 2023 | 61.79 | 62.31 | 61.68 | 62.09 | 267,601 | +0.12(+0.19%) |
Jan 18, 2023 | 62.95 | 63.05 | 61.96 | 61.97 | 168,737 | -0.84(-1.34%) |
Jan 17, 2023 | 63.09 | 63.18 | 62.76 | 62.81 | 393,038 | -0.33(-0.53%) |
Jan 13, 2023 | 62.50 | 63.26 | 62.50 | 63.15 | 206,131 | +0.31(+0.50%) |
Jan 12, 2023 | 62.88 | 63.00 | 62.14 | 62.83 | 168,039 | -0.02(-0.03%) |
Jan 11, 2023 | 62.55 | 62.86 | 62.27 | 62.85 | 109,127 | +0.37(+0.60%) |
Jan 10, 2023 | 61.77 | 62.48 | 61.76 | 62.48 | 127,824 | +0.62(+1.00%) |
Jan 09, 2023 | 62.99 | 62.99 | 61.76 | 61.86 | 174,827 | -0.96(-1.53%) |
Jan 06, 2023 | 62.66 | 62.99 | 61.88 | 62.82 | 212,469 | +0.54(+0.87%) |
Jan 05, 2023 | 62.54 | 62.65 | 62.00 | 62.28 | 175,494 | -0.61(-0.97%) |
Jan 04, 2023 | 62.93 | 63.15 | 62.53 | 62.89 | 150,649 | +0.27(+0.42%) |
Jan 03, 2023 | 63.06 | 63.09 | 62.15 | 62.63 | 274,795 | -0.22(-0.34%) |
Dec 30, 2022 | 62.74 | 62.88 | 62.20 | 62.84 | 140,442 | -0.20(-0.31%) |
Dec 29, 2022 | 62.50 | 63.36 | 62.49 | 63.04 | 148,558 | +0.78(+1.25%) |
Dec 28, 2022 | 62.77 | 63.13 | 62.23 | 62.26 | 200,357 | -0.37(-0.60%) |
Dec 27, 2022 | 62.94 | 62.95 | 62.49 | 62.64 | 112,514 | -0.29(-0.47%) |
Dec 23, 2022 | 62.86 | 62.97 | 62.50 | 62.93 | 103,472 | -0.08(-0.12%) |
Dec 22, 2022 | 62.70 | 63.01 | 62.15 | 63.01 | 110,357 | -0.10(-0.16%) |
Dec 21, 2022 | 62.64 | 63.28 | 62.41 | 63.11 | 133,516 | +0.84(+1.36%) |
Dec 20, 2022 | 62.09 | 62.46 | 61.84 | 62.26 | 180,149 | +0.07(+0.11%) |
Dec 19, 2022 | 62.52 | 62.54 | 61.92 | 62.19 | 242,521 | -0.34(-0.55%) |
Dec 16, 2022 | 62.73 | 62.90 | 62.12 | 62.54 | 130,152 | -0.82(-1.30%) |
Dec 15, 2022 | 63.99 | 64.00 | 63.14 | 63.36 | 128,197 | -1.21(-1.88%) |
Dec 14, 2022 | 64.39 | 65.08 | 64.04 | 64.57 | 124,189 | +0.05(+0.08%) |
Dec 13, 2022 | 65.42 | 65.42 | 64.26 | 64.52 | 171,557 | +0.31(+0.49%) |
Dec 12, 2022 | 63.50 | 64.21 | 63.49 | 64.21 | 158,615 | +0.71(+1.13%) |
Dec 09, 2022 | 64.18 | 64.39 | 63.45 | 63.50 | 147,936 | -0.83(-1.29%) |
Dec 08, 2022 | 63.90 | 64.41 | 63.69 | 64.33 | 118,972 | +0.58(+0.91%) |
Dec 07, 2022 | 63.21 | 63.86 | 63.21 | 63.75 | 152,823 | +0.53(+0.84%) |
Dec 06, 2022 | 63.82 | 63.87 | 62.95 | 63.22 | 328,000 | -0.64(-1.00%) |
Dec 05, 2022 | 64.29 | 64.29 | 63.72 | 63.86 | 258,908 | -0.79(-1.23%) |
Dec 02, 2022 | 63.79 | 64.70 | 63.79 | 64.65 | 125,350 | +0.23(+0.36%) |
Dec 01, 2022 | 64.40 | 64.68 | 64.10 | 64.42 | 345,778 | +0.21(+0.32%) |
Nov 30, 2022 | 62.71 | 64.21 | 62.38 | 64.21 | 211,226 | +1.73(+2.77%) |
Nov 29, 2022 | 62.61 | 62.65 | 62.23 | 62.48 | 162,088 | -0.22(-0.34%) |
Nov 28, 2022 | 62.97 | 63.36 | 62.56 | 62.69 | 208,134 | -0.53(-0.84%) |
Nov 25, 2022 | 62.87 | 63.23 | 62.87 | 63.22 | 35,979 | +0.35(+0.56%) |
Nov 23, 2022 | 62.60 | 62.94 | 62.46 | 62.87 | 130,183 | +0.30(+0.49%) |
Nov 22, 2022 | 62.21 | 62.61 | 62.08 | 62.57 | 101,530 | +0.51(+0.82%) |
Nov 21, 2022 | 61.94 | 62.27 | 61.87 | 62.06 | 93,598 | +0.00(+0.00%) |
Nov 18, 2022 | 61.80 | 62.18 | 61.66 | 62.06 | 132,268 | +0.68(+1.10%) |
Nov 17, 2022 | 61.03 | 61.58 | 60.87 | 61.38 | 114,831 | -0.13(-0.21%) |
Nov 16, 2022 | 61.65 | 62.13 | 61.40 | 61.51 | 132,184 | -0.16(-0.25%) |
Nov 15, 2022 | 62.22 | 62.42 | 61.21 | 61.66 | 375,624 | -0.02(-0.03%) |
Nov 14, 2022 | 61.78 | 62.42 | 61.65 | 61.68 | 135,418 | +0.03(+0.05%) |
Nov 11, 2022 | 62.20 | 62.20 | 60.98 | 61.66 | 118,558 | -0.55(-0.88%) |
Nov 10, 2022 | 61.89 | 62.36 | 61.31 | 62.20 | 131,185 | +1.71(+2.83%) |
Nov 09, 2022 | 60.96 | 61.41 | 60.37 | 60.49 | 102,106 | -0.73(-1.20%) |
Nov 08, 2022 | 61.00 | 61.69 | 60.53 | 61.22 | 340,750 | +0.32(+0.53%) |
Nov 07, 2022 | 60.51 | 61.10 | 60.24 | 60.90 | 114,887 | +0.55(+0.91%) |
Nov 04, 2022 | 60.68 | 60.68 | 59.50 | 60.35 | 116,594 | +0.23(+0.37%) |
Nov 03, 2022 | 59.85 | 60.38 | 59.49 | 60.13 | 197,217 | -0.20(-0.32%) |
Nov 02, 2022 | 61.40 | 60.32 | 60.32 | 127,121 | -1.14(-1.85%) |