Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 66.71 | 70.22 | 65.63 | 69.35 | 2,079,956 | +3.99(+6.11%) |
Jan 30, 2023 | 66.35 | 66.75 | 65.12 | 65.36 | 1,603,339 | -1.30(-1.96%) |
Jan 27, 2023 | 66.13 | 66.81 | 65.90 | 66.66 | 852,770 | +0.49(+0.74%) |
Jan 26, 2023 | 65.99 | 66.31 | 65.57 | 66.17 | 456,244 | +0.48(+0.74%) |
Jan 25, 2023 | 65.73 | 66.01 | 65.09 | 65.68 | 781,011 | -0.29(-0.44%) |
Jan 24, 2023 | 66.39 | 66.52 | 65.60 | 65.97 | 935,934 | -0.08(-0.12%) |
Jan 23, 2023 | 65.82 | 66.45 | 65.39 | 66.05 | 542,967 | +0.34(+0.51%) |
Jan 20, 2023 | 64.82 | 65.84 | 64.31 | 65.71 | 688,601 | +0.84(+1.30%) |
Jan 19, 2023 | 64.99 | 65.73 | 64.73 | 64.87 | 808,471 | -0.25(-0.39%) |
Jan 18, 2023 | 66.02 | 66.37 | 64.92 | 65.12 | 1,007,081 | -0.68(-1.03%) |
Jan 17, 2023 | 65.40 | 66.29 | 65.04 | 65.80 | 530,627 | +0.68(+1.04%) |
Jan 13, 2023 | 65.48 | 66.18 | 65.10 | 65.12 | 606,700 | -0.99(-1.49%) |
Jan 12, 2023 | 65.90 | 66.62 | 65.34 | 66.11 | 998,901 | +0.28(+0.43%) |
Jan 11, 2023 | 63.89 | 66.05 | 63.84 | 65.83 | 884,607 | +2.56(+4.05%) |
Jan 10, 2023 | 62.88 | 63.38 | 62.80 | 63.27 | 721,759 | +0.03(+0.05%) |
Jan 09, 2023 | 63.36 | 64.32 | 63.01 | 63.24 | 650,541 | -0.13(-0.20%) |
Jan 06, 2023 | 61.99 | 63.76 | 61.88 | 63.37 | 574,290 | +1.56(+2.52%) |
Jan 05, 2023 | 63.04 | 63.61 | 61.49 | 61.81 | 478,362 | -1.81(-2.84%) |
Jan 04, 2023 | 62.33 | 64.07 | 62.16 | 63.62 | 712,241 | +1.60(+2.59%) |
Jan 03, 2023 | 62.85 | 63.27 | 61.21 | 62.01 | 967,987 | -0.40(-0.63%) |
Dec 30, 2022 | 62.73 | 63.15 | 61.68 | 62.41 | 815,257 | -0.70(-1.10%) |
Dec 29, 2022 | 62.27 | 63.32 | 62.03 | 63.10 | 521,877 | +1.35(+2.19%) |
Dec 28, 2022 | 62.75 | 63.20 | 61.68 | 61.75 | 586,091 | -0.69(-1.11%) |
Dec 27, 2022 | 62.40 | 62.83 | 61.93 | 62.44 | 478,611 | +0.05(+0.08%) |
Dec 23, 2022 | 61.63 | 62.46 | 61.45 | 62.40 | 308,000 | +0.47(+0.76%) |
Dec 22, 2022 | 61.36 | 62.17 | 61.19 | 61.93 | 680,647 | +0.08(+0.12%) |
Dec 21, 2022 | 60.97 | 62.52 | 60.72 | 61.85 | 558,928 | +1.14(+1.88%) |
Dec 20, 2022 | 60.80 | 61.24 | 60.16 | 60.71 | 746,196 | -0.24(-0.39%) |
Dec 19, 2022 | 62.50 | 62.52 | 60.54 | 60.95 | 1,085,591 | -1.71(-2.73%) |
Dec 16, 2022 | 61.71 | 62.88 | 60.82 | 62.65 | 2,251,642 | +0.01(+0.02%) |
Dec 15, 2022 | 62.87 | 63.84 | 62.48 | 62.65 | 1,589,822 | -0.95(-1.49%) |
Dec 14, 2022 | 63.58 | 64.33 | 63.14 | 63.60 | 1,499,726 | -0.09(-0.14%) |
Dec 13, 2022 | 63.94 | 64.32 | 62.53 | 63.68 | 1,214,939 | +1.40(+2.25%) |
Dec 12, 2022 | 62.22 | 62.30 | 61.35 | 62.28 | 953,354 | +0.07(+0.11%) |
Dec 09, 2022 | 62.06 | 62.90 | 61.99 | 62.21 | 806,106 | -0.03(-0.05%) |
Dec 08, 2022 | 61.52 | 62.76 | 61.37 | 62.24 | 507,705 | +0.87(+1.42%) |
Dec 07, 2022 | 61.26 | 62.31 | 61.08 | 61.37 | 509,331 | +0.00(+0.00%) |
Dec 06, 2022 | 62.10 | 62.30 | 60.95 | 61.37 | 777,561 | -0.65(-1.05%) |
Dec 05, 2022 | 62.72 | 62.96 | 61.61 | 62.02 | 651,518 | -1.41(-2.22%) |
Dec 02, 2022 | 62.85 | 63.70 | 62.66 | 63.43 | 502,556 | +0.14(+0.23%) |
Dec 01, 2022 | 64.39 | 65.21 | 62.69 | 63.29 | 956,684 | -0.47(-0.74%) |
Nov 30, 2022 | 62.64 | 63.77 | 61.47 | 63.76 | 1,032,210 | +0.95(+1.51%) |
Nov 29, 2022 | 61.33 | 62.98 | 61.04 | 62.81 | 528,849 | +1.56(+2.55%) |
Nov 28, 2022 | 62.32 | 62.78 | 61.18 | 61.24 | 721,453 | -1.08(-1.73%) |
Nov 25, 2022 | 62.17 | 62.50 | 61.76 | 62.32 | 173,707 | +0.37(+0.60%) |
Nov 23, 2022 | 61.77 | 62.41 | 61.46 | 61.94 | 646,407 | +0.03(+0.05%) |
Nov 22, 2022 | 62.54 | 62.62 | 61.47 | 61.92 | 709,709 | -0.40(-0.65%) |
Nov 21, 2022 | 62.36 | 62.96 | 61.51 | 62.32 | 793,496 | -0.30(-0.48%) |
Nov 18, 2022 | 61.93 | 62.70 | 61.49 | 62.62 | 597,957 | +1.64(+2.69%) |
Nov 17, 2022 | 60.43 | 61.21 | 60.07 | 60.97 | 555,999 | -0.26(-0.42%) |
Nov 16, 2022 | 61.97 | 62.02 | 61.20 | 61.23 | 405,903 | -0.73(-1.18%) |
Nov 15, 2022 | 61.63 | 62.31 | 61.30 | 61.96 | 536,870 | +1.33(+2.20%) |
Nov 14, 2022 | 62.91 | 63.04 | 60.47 | 60.63 | 1,078,486 | -2.83(-4.46%) |
Nov 11, 2022 | 63.50 | 64.20 | 63.03 | 63.46 | 911,034 | +0.26(+0.41%) |
Nov 10, 2022 | 60.74 | 63.22 | 60.74 | 63.20 | 778,774 | +3.89(+6.55%) |
Nov 09, 2022 | 59.52 | 60.17 | 59.03 | 59.31 | 775,604 | -0.27(-0.45%) |
Nov 08, 2022 | 58.93 | 60.55 | 58.85 | 59.58 | 773,719 | +0.70(+1.19%) |
Nov 07, 2022 | 59.31 | 59.61 | 58.25 | 58.88 | 760,434 | -0.15(-0.26%) |
Nov 04, 2022 | 59.42 | 60.13 | 58.00 | 59.04 | 733,499 | -0.05(-0.08%) |
Nov 03, 2022 | 58.71 | 59.65 | 58.07 | 59.08 | 698,474 | -0.61(-1.03%) |
Nov 02, 2022 | 61.33 | 59.53 | 59.70 | 1,382,145 | -1.79(-2.90%) |