Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 63.75 | 63.87 | 62.99 | 63.75 | 5,754,254 | +0.24(+0.37%) |
Jan 30, 2023 | 63.75 | 64.29 | 63.51 | 63.52 | 3,713,931 | -0.54(-0.84%) |
Jan 27, 2023 | 63.43 | 64.21 | 63.14 | 64.05 | 3,090,629 | +0.45(+0.71%) |
Jan 26, 2023 | 63.07 | 63.83 | 62.90 | 63.60 | 3,434,763 | +0.24(+0.39%) |
Jan 25, 2023 | 62.36 | 63.46 | 61.94 | 63.36 | 4,029,773 | +0.53(+0.84%) |
Jan 24, 2023 | 70.58 | 70.58 | 55.44 | 62.83 | 3,656,420 | -0.15(-0.24%) |
Jan 23, 2023 | 63.07 | 63.83 | 62.69 | 62.98 | 3,717,654 | -0.24(-0.39%) |
Jan 20, 2023 | 62.48 | 63.26 | 61.35 | 63.23 | 4,207,142 | +0.63(+1.01%) |
Jan 19, 2023 | 63.56 | 63.69 | 62.49 | 62.59 | 4,211,924 | -1.20(-1.88%) |
Jan 18, 2023 | 66.13 | 66.17 | 63.75 | 63.79 | 3,708,608 | -2.19(-3.33%) |
Jan 17, 2023 | 65.99 | 66.81 | 65.85 | 65.99 | 3,823,447 | -0.25(-0.38%) |
Jan 13, 2023 | 65.89 | 66.47 | 65.31 | 66.24 | 3,861,107 | -0.02(-0.03%) |
Jan 12, 2023 | 67.28 | 67.38 | 66.20 | 66.26 | 5,395,070 | -1.15(-1.70%) |
Jan 11, 2023 | 67.02 | 67.48 | 66.86 | 67.41 | 3,148,050 | +0.42(+0.63%) |
Jan 10, 2023 | 67.23 | 67.23 | 66.35 | 66.98 | 3,413,012 | -0.37(-0.55%) |
Jan 09, 2023 | 67.26 | 68.01 | 67.11 | 67.35 | 3,363,463 | -0.12(-0.18%) |
Jan 06, 2023 | 67.01 | 67.87 | 66.81 | 67.47 | 4,289,668 | +1.18(+1.78%) |
Jan 05, 2023 | 67.82 | 68.04 | 66.05 | 66.30 | 4,351,154 | -2.01(-2.94%) |
Jan 04, 2023 | 67.85 | 68.80 | 67.65 | 68.30 | 4,095,127 | +0.57(+0.85%) |
Jan 03, 2023 | 67.29 | 67.84 | 66.59 | 67.73 | 3,992,851 | +0.46(+0.69%) |
Dec 30, 2022 | 67.99 | 68.08 | 66.70 | 67.27 | 3,090,237 | -0.73(-1.08%) |
Dec 29, 2022 | 67.78 | 68.27 | 67.72 | 68.00 | 2,513,060 | +0.51(+0.75%) |
Dec 28, 2022 | 68.22 | 68.60 | 67.32 | 67.49 | 2,422,373 | -0.58(-0.86%) |
Dec 27, 2022 | 67.59 | 68.23 | 67.26 | 68.08 | 3,909,756 | +0.50(+0.74%) |
Dec 23, 2022 | 66.54 | 67.59 | 66.54 | 67.58 | 3,165,358 | +0.92(+1.39%) |
Dec 22, 2022 | 66.54 | 66.78 | 65.65 | 66.65 | 3,764,457 | +0.03(+0.04%) |
Dec 21, 2022 | 65.76 | 67.06 | 65.58 | 66.63 | 7,144,992 | +1.19(+1.81%) |
Dec 20, 2022 | 64.86 | 65.94 | 64.50 | 65.44 | 5,245,048 | +0.53(+0.81%) |
Dec 19, 2022 | 65.16 | 65.43 | 64.53 | 64.91 | 4,626,808 | -0.49(-0.75%) |
Dec 16, 2022 | 65.90 | 66.16 | 64.43 | 65.40 | 19,607,532 | -0.89(-1.34%) |
Dec 15, 2022 | 66.55 | 67.23 | 66.10 | 66.29 | 6,442,762 | -0.70(-1.04%) |
Dec 14, 2022 | 67.29 | 67.87 | 66.41 | 66.98 | 5,402,737 | -0.09(-0.14%) |
Dec 13, 2022 | 67.71 | 68.19 | 66.38 | 67.08 | 4,647,050 | +0.17(+0.25%) |
Dec 12, 2022 | 65.70 | 66.98 | 65.27 | 66.91 | 6,150,546 | +2.52(+3.91%) |
Dec 09, 2022 | 64.36 | 64.75 | 64.08 | 64.39 | 3,679,517 | -0.30(-0.47%) |
Dec 08, 2022 | 64.38 | 65.12 | 64.16 | 64.70 | 3,893,899 | +0.17(+0.26%) |
Dec 07, 2022 | 64.38 | 65.25 | 64.28 | 64.53 | 5,154,079 | +0.02(+0.03%) |
Dec 06, 2022 | 63.91 | 64.53 | 63.85 | 64.51 | 6,992,067 | +0.94(+1.48%) |
Dec 05, 2022 | 62.91 | 63.84 | 62.82 | 63.56 | 4,544,736 | +0.13(+0.21%) |
Dec 02, 2022 | 63.23 | 63.62 | 62.91 | 63.43 | 4,250,344 | -0.36(-0.56%) |
Dec 01, 2022 | 64.00 | 64.58 | 63.26 | 63.79 | 5,103,385 | +0.08(+0.12%) |
Nov 30, 2022 | 61.81 | 63.89 | 61.67 | 63.72 | 8,770,673 | +1.80(+2.91%) |
Nov 29, 2022 | 61.66 | 61.94 | 61.26 | 61.92 | 4,679,001 | -0.10(-0.17%) |
Nov 28, 2022 | 62.56 | 62.90 | 61.77 | 62.02 | 5,209,983 | -1.01(-1.60%) |
Nov 25, 2022 | 62.76 | 63.29 | 62.67 | 63.03 | 1,524,046 | +0.52(+0.83%) |
Nov 23, 2022 | 62.00 | 62.53 | 61.79 | 62.51 | 4,140,513 | +0.39(+0.62%) |
Nov 22, 2022 | 62.16 | 62.59 | 61.75 | 62.12 | 3,992,439 | +0.21(+0.33%) |
Nov 21, 2022 | 61.59 | 62.09 | 61.33 | 61.92 | 5,134,568 | +0.15(+0.24%) |
Nov 18, 2022 | 60.95 | 61.82 | 60.67 | 61.77 | 5,523,418 | +1.25(+2.07%) |
Nov 17, 2022 | 60.88 | 61.28 | 60.22 | 60.51 | 4,790,039 | -0.85(-1.38%) |
Nov 16, 2022 | 61.52 | 61.95 | 61.03 | 61.36 | 5,727,295 | -0.06(-0.09%) |
Nov 15, 2022 | 60.86 | 61.46 | 60.27 | 61.42 | 6,335,510 | +1.26(+2.09%) |
Nov 14, 2022 | 61.03 | 61.37 | 60.14 | 60.16 | 5,536,434 | -0.51(-0.85%) |
Nov 11, 2022 | 61.38 | 61.42 | 60.14 | 60.67 | 4,976,967 | -0.58(-0.94%) |
Nov 10, 2022 | 60.59 | 61.33 | 59.61 | 61.25 | 5,517,742 | +2.12(+3.58%) |
Nov 09, 2022 | 59.53 | 60.00 | 59.01 | 59.13 | 3,652,684 | -0.48(-0.80%) |
Nov 08, 2022 | 59.24 | 60.00 | 59.09 | 59.61 | 3,590,567 | +0.55(+0.93%) |
Nov 07, 2022 | 60.42 | 60.42 | 58.18 | 59.06 | 5,375,173 | -1.44(-2.39%) |
Nov 04, 2022 | 60.59 | 60.86 | 59.61 | 60.50 | 3,800,486 | +0.06(+0.09%) |
Nov 03, 2022 | 59.90 | 61.00 | 59.54 | 60.45 | 4,466,497 | +0.05(+0.08%) |
Nov 02, 2022 | 60.90 | 60.37 | 60.40 | 4,601,594 | -0.68(-1.11%) |