Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 70.62 | 71.16 | 69.78 | 71.13 | 5,467,295 | +0.62(+0.87%) |
Jan 30, 2023 | 70.50 | 71.01 | 70.00 | 70.51 | 4,343,705 | -0.89(-1.25%) |
Jan 27, 2023 | 71.08 | 71.49 | 70.54 | 71.40 | 3,703,362 | +0.42(+0.59%) |
Jan 26, 2023 | 71.11 | 71.23 | 69.61 | 70.99 | 2,675,946 | +0.64(+0.90%) |
Jan 25, 2023 | 69.72 | 70.35 | 68.73 | 70.35 | 3,704,886 | -0.18(-0.26%) |
Jan 24, 2023 | 70.01 | 71.11 | 69.90 | 70.53 | 2,913,157 | -0.07(-0.09%) |
Jan 23, 2023 | 70.61 | 71.13 | 69.61 | 70.60 | 4,533,317 | +0.53(+0.76%) |
Jan 20, 2023 | 67.82 | 70.41 | 67.17 | 70.07 | 7,963,435 | +2.74(+4.07%) |
Jan 19, 2023 | 65.09 | 68.36 | 64.76 | 67.33 | 11,876,396 | +1.32(+2.00%) |
Jan 18, 2023 | 68.19 | 68.23 | 65.96 | 66.01 | 6,013,442 | -1.68(-2.48%) |
Jan 17, 2023 | 65.49 | 67.82 | 65.19 | 67.69 | 6,828,463 | +1.57(+2.38%) |
Jan 13, 2023 | 64.96 | 66.13 | 64.93 | 66.11 | 6,830,596 | +0.45(+0.68%) |
Jan 12, 2023 | 66.16 | 66.39 | 64.71 | 65.67 | 10,099,084 | -0.18(-0.27%) |
Jan 11, 2023 | 65.35 | 65.86 | 64.62 | 65.85 | 6,584,596 | +0.45(+0.68%) |
Jan 10, 2023 | 66.39 | 66.39 | 64.78 | 65.40 | 4,234,869 | -0.95(-1.43%) |
Jan 09, 2023 | 65.87 | 66.96 | 65.26 | 66.35 | 4,964,274 | +0.66(+1.01%) |
Jan 06, 2023 | 64.99 | 66.30 | 64.51 | 65.69 | 5,140,066 | +1.05(+1.63%) |
Jan 05, 2023 | 65.26 | 65.40 | 64.27 | 64.63 | 3,726,817 | -1.02(-1.56%) |
Jan 04, 2023 | 65.94 | 66.62 | 65.30 | 65.66 | 6,307,670 | +0.69(+1.07%) |
Jan 03, 2023 | 65.14 | 65.91 | 64.26 | 64.97 | 5,659,522 | +0.65(+1.02%) |
Dec 30, 2022 | 63.60 | 64.32 | 63.46 | 64.31 | 2,747,681 | -0.05(-0.07%) |
Dec 29, 2022 | 63.44 | 64.77 | 63.13 | 64.36 | 3,447,654 | +1.28(+2.03%) |
Dec 28, 2022 | 63.55 | 64.15 | 62.52 | 63.08 | 2,667,974 | -0.68(-1.07%) |
Dec 27, 2022 | 63.22 | 64.17 | 62.65 | 63.76 | 3,554,729 | +0.33(+0.52%) |
Dec 23, 2022 | 62.94 | 63.98 | 62.55 | 63.43 | 2,404,871 | +0.32(+0.51%) |
Dec 22, 2022 | 62.44 | 63.27 | 61.55 | 63.11 | 5,595,616 | -0.23(-0.36%) |
Dec 21, 2022 | 64.42 | 64.60 | 63.13 | 63.34 | 6,177,518 | -0.82(-1.29%) |
Dec 20, 2022 | 63.53 | 64.41 | 63.51 | 64.16 | 5,779,035 | +0.32(+0.50%) |
Dec 19, 2022 | 65.49 | 65.90 | 63.51 | 63.84 | 7,244,540 | -1.77(-2.70%) |
Dec 16, 2022 | 65.71 | 66.98 | 65.34 | 65.61 | 12,288,856 | -0.54(-0.82%) |
Dec 15, 2022 | 70.14 | 70.99 | 65.50 | 66.15 | 15,850,301 | -2.48(-3.62%) |
Dec 14, 2022 | 69.04 | 69.72 | 67.58 | 68.63 | 4,626,011 | -0.56(-0.81%) |
Dec 13, 2022 | 69.60 | 70.40 | 68.84 | 69.19 | 8,604,130 | +1.69(+2.50%) |
Dec 12, 2022 | 66.40 | 67.67 | 65.83 | 67.51 | 5,925,540 | +0.90(+1.35%) |
Dec 09, 2022 | 64.52 | 67.21 | 64.33 | 66.61 | 12,975,040 | +0.45(+0.69%) |
Dec 08, 2022 | 65.56 | 66.46 | 65.41 | 66.15 | 5,943,646 | +0.98(+1.50%) |
Dec 07, 2022 | 65.27 | 65.61 | 63.43 | 65.17 | 9,681,736 | -0.47(-0.72%) |
Dec 06, 2022 | 68.25 | 68.53 | 64.72 | 65.65 | 10,234,308 | -2.96(-4.31%) |
Dec 05, 2022 | 69.04 | 69.68 | 68.35 | 68.60 | 7,815,604 | -1.12(-1.61%) |
Dec 02, 2022 | 68.49 | 70.61 | 68.34 | 69.72 | 9,285,832 | +0.83(+1.20%) |
Dec 01, 2022 | 68.43 | 69.95 | 68.11 | 68.89 | 8,609,527 | +0.56(+0.83%) |
Nov 30, 2022 | 63.95 | 68.37 | 63.74 | 68.33 | 14,714,877 | +4.75(+7.48%) |
Nov 29, 2022 | 61.85 | 64.66 | 61.71 | 63.57 | 8,894,655 | +1.88(+3.05%) |
Nov 28, 2022 | 61.50 | 63.24 | 61.35 | 61.69 | 7,300,335 | -0.42(-0.68%) |
Nov 25, 2022 | 62.12 | 62.30 | 61.47 | 62.12 | 2,549,353 | +0.05(+0.08%) |
Nov 23, 2022 | 60.87 | 62.70 | 60.83 | 62.07 | 7,404,686 | +0.70(+1.14%) |
Nov 22, 2022 | 58.25 | 61.53 | 58.16 | 61.37 | 9,454,570 | +3.42(+5.90%) |
Nov 21, 2022 | 57.64 | 58.18 | 56.81 | 57.95 | 8,006,328 | +0.14(+0.24%) |
Nov 18, 2022 | 57.62 | 58.25 | 57.29 | 57.81 | 9,727,734 | +0.33(+0.57%) |
Nov 17, 2022 | 57.12 | 58.18 | 57.12 | 57.48 | 8,142,516 | -0.81(-1.39%) |
Nov 16, 2022 | 59.66 | 59.92 | 58.20 | 58.29 | 7,167,859 | -1.84(-3.05%) |
Nov 15, 2022 | 62.14 | 62.49 | 59.67 | 60.13 | 7,059,153 | -0.61(-1.01%) |
Nov 14, 2022 | 61.01 | 61.88 | 60.14 | 60.74 | 10,911,693 | -0.83(-1.35%) |
Nov 11, 2022 | 60.63 | 62.09 | 59.53 | 61.57 | 8,784,328 | +1.32(+2.19%) |
Nov 10, 2022 | 60.97 | 61.54 | 59.92 | 60.25 | 9,508,040 | +2.15(+3.69%) |
Nov 09, 2022 | 58.50 | 59.09 | 57.90 | 58.10 | 8,674,284 | -0.89(-1.52%) |
Nov 08, 2022 | 58.58 | 59.82 | 58.21 | 59.00 | 6,891,394 | +0.77(+1.33%) |
Nov 07, 2022 | 57.43 | 58.42 | 55.47 | 58.23 | 9,968,139 | +1.58(+2.79%) |
Nov 04, 2022 | 54.23 | 56.83 | 53.67 | 56.65 | 23,488,468 | +2.81(+5.23%) |
Nov 03, 2022 | 63.57 | 64.36 | 53.22 | 53.83 | 28,574,636 | -20.98(-28.05%) |
Nov 02, 2022 | 77.94 | 74.52 | 74.81 | 7,319,398 | -3.36(-4.30%) |