Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 64.64 | 65.69 | 64.49 | 65.43 | 1,283,152 | +0.71(+1.10%) |
Jan 30, 2023 | 64.77 | 65.01 | 64.10 | 64.72 | 1,990,579 | -0.89(-1.36%) |
Jan 27, 2023 | 65.01 | 66.19 | 64.95 | 65.61 | 1,530,923 | +0.61(+0.94%) |
Jan 26, 2023 | 65.00 | 65.22 | 64.32 | 65.00 | 1,515,275 | +0.42(+0.65%) |
Jan 25, 2023 | 63.65 | 64.71 | 62.58 | 64.58 | 2,023,463 | -0.02(-0.03%) |
Jan 24, 2023 | 63.18 | 64.75 | 63.16 | 64.60 | 1,527,920 | +1.16(+1.83%) |
Jan 23, 2023 | 63.19 | 63.57 | 62.96 | 63.44 | 1,430,689 | +0.41(+0.65%) |
Jan 20, 2023 | 62.20 | 63.26 | 61.90 | 63.03 | 2,063,646 | +1.03(+1.66%) |
Jan 19, 2023 | 61.38 | 62.45 | 60.98 | 62.00 | 2,190,141 | -0.20(-0.32%) |
Jan 18, 2023 | 63.71 | 63.82 | 61.94 | 62.20 | 3,241,834 | -1.04(-1.64%) |
Jan 17, 2023 | 63.06 | 63.59 | 62.77 | 63.24 | 2,291,785 | -0.29(-0.46%) |
Jan 13, 2023 | 62.55 | 63.84 | 62.55 | 63.53 | 1,903,101 | +0.81(+1.29%) |
Jan 12, 2023 | 61.87 | 62.81 | 61.40 | 62.72 | 2,288,381 | +1.51(+2.47%) |
Jan 11, 2023 | 61.56 | 61.58 | 61.06 | 61.21 | 1,477,005 | -0.19(-0.31%) |
Jan 10, 2023 | 59.99 | 61.46 | 59.99 | 61.40 | 1,459,975 | +1.39(+2.32%) |
Jan 09, 2023 | 60.46 | 60.73 | 59.80 | 60.01 | 1,532,133 | -0.26(-0.43%) |
Jan 06, 2023 | 60.12 | 60.70 | 59.77 | 60.27 | 1,522,314 | +0.72(+1.21%) |
Jan 05, 2023 | 59.42 | 59.71 | 59.05 | 59.55 | 1,789,524 | -0.24(-0.40%) |
Jan 04, 2023 | 59.17 | 59.82 | 58.94 | 59.79 | 1,511,622 | +0.92(+1.56%) |
Jan 03, 2023 | 58.97 | 59.16 | 57.91 | 58.87 | 1,671,156 | +0.19(+0.32%) |
Dec 30, 2022 | 58.26 | 58.71 | 58.01 | 58.68 | 2,243,282 | +0.04(+0.07%) |
Dec 29, 2022 | 58.67 | 59.02 | 58.58 | 58.64 | 1,434,437 | +0.37(+0.63%) |
Dec 28, 2022 | 58.46 | 59.00 | 58.12 | 58.27 | 2,016,153 | +0.07(+0.12%) |
Dec 27, 2022 | 58.08 | 58.41 | 57.63 | 58.20 | 1,574,550 | -0.01(-0.02%) |
Dec 23, 2022 | 57.47 | 58.38 | 57.17 | 58.21 | 1,920,143 | +0.86(+1.50%) |
Dec 22, 2022 | 58.75 | 58.91 | 55.97 | 57.35 | 3,920,178 | -1.59(-2.70%) |
Dec 21, 2022 | 58.56 | 59.16 | 58.46 | 58.94 | 2,285,158 | +1.03(+1.78%) |
Dec 20, 2022 | 57.55 | 58.23 | 57.11 | 57.91 | 1,977,886 | +0.26(+0.45%) |
Dec 19, 2022 | 57.13 | 58.13 | 57.10 | 57.65 | 2,337,031 | +0.74(+1.30%) |
Dec 16, 2022 | 56.52 | 57.31 | 56.10 | 56.91 | 2,895,458 | -0.11(-0.19%) |
Dec 15, 2022 | 58.30 | 58.57 | 56.37 | 57.02 | 3,166,695 | -1.92(-3.26%) |
Dec 14, 2022 | 58.02 | 59.07 | 57.63 | 58.94 | 2,563,176 | +1.02(+1.76%) |
Dec 13, 2022 | 58.33 | 58.41 | 56.88 | 57.92 | 2,114,754 | +1.25(+2.21%) |
Dec 12, 2022 | 56.58 | 57.01 | 56.42 | 56.67 | 2,460,934 | +0.14(+0.25%) |
Dec 09, 2022 | 57.04 | 57.26 | 56.45 | 56.53 | 3,097,792 | -0.66(-1.15%) |
Dec 08, 2022 | 56.62 | 57.37 | 56.35 | 57.19 | 824,753 | +0.53(+0.94%) |
Dec 07, 2022 | 56.88 | 57.09 | 56.38 | 56.66 | 1,187,542 | -0.43(-0.75%) |
Dec 06, 2022 | 58.10 | 58.31 | 56.77 | 57.09 | 1,607,829 | -0.76(-1.31%) |
Dec 05, 2022 | 58.01 | 58.47 | 57.29 | 57.85 | 1,386,677 | -0.58(-0.99%) |
Dec 02, 2022 | 57.20 | 58.47 | 57.20 | 58.43 | 1,542,032 | +0.57(+0.99%) |
Dec 01, 2022 | 57.44 | 57.90 | 56.82 | 57.86 | 1,434,448 | +0.50(+0.87%) |
Nov 30, 2022 | 56.26 | 57.57 | 55.79 | 57.36 | 1,880,684 | +1.06(+1.88%) |
Nov 29, 2022 | 56.01 | 56.40 | 55.71 | 56.30 | 1,623,316 | +0.43(+0.77%) |
Nov 28, 2022 | 56.31 | 56.68 | 55.63 | 55.87 | 2,721,407 | -1.06(-1.86%) |
Nov 25, 2022 | 56.72 | 57.08 | 56.70 | 56.93 | 446,687 | -0.12(-0.21%) |
Nov 23, 2022 | 56.38 | 57.11 | 56.27 | 57.05 | 1,556,372 | +0.60(+1.06%) |
Nov 22, 2022 | 55.67 | 56.51 | 55.67 | 56.45 | 1,330,235 | +0.99(+1.79%) |
Nov 21, 2022 | 54.61 | 55.54 | 54.61 | 55.46 | 1,395,073 | +0.70(+1.28%) |
Nov 18, 2022 | 54.72 | 54.78 | 54.15 | 54.76 | 1,243,596 | +0.32(+0.59%) |
Nov 17, 2022 | 53.47 | 54.51 | 53.47 | 54.44 | 1,372,191 | +0.28(+0.52%) |
Nov 16, 2022 | 53.83 | 54.22 | 53.66 | 54.16 | 1,909,258 | +0.64(+1.20%) |
Nov 15, 2022 | 54.47 | 54.49 | 52.69 | 53.52 | 3,319,445 | -0.26(-0.48%) |
Nov 14, 2022 | 53.78 | 54.53 | 53.71 | 53.78 | 1,451,983 | -0.01(-0.02%) |
Nov 11, 2022 | 53.23 | 53.84 | 53.06 | 53.79 | 1,532,676 | +0.30(+0.56%) |
Nov 10, 2022 | 53.55 | 54.04 | 53.29 | 53.49 | 2,657,045 | +1.43(+2.75%) |
Nov 09, 2022 | 52.84 | 52.84 | 51.84 | 52.06 | 1,707,395 | -0.81(-1.53%) |
Nov 08, 2022 | 53.88 | 53.89 | 52.59 | 52.87 | 1,943,438 | -0.79(-1.47%) |
Nov 07, 2022 | 53.58 | 53.89 | 53.24 | 53.66 | 1,007,910 | +0.26(+0.49%) |
Nov 04, 2022 | 53.51 | 54.09 | 52.75 | 53.40 | 1,327,140 | +0.36(+0.68%) |
Nov 03, 2022 | 52.06 | 53.21 | 51.78 | 53.04 | 1,307,736 | +0.56(+1.07%) |
Nov 02, 2022 | 52.91 | 52.31 | 52.48 | 1,841,467 | -0.69(-1.30%) |