Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 60.70 | 61.34 | 60.08 | 60.59 | 876,034 | -0.08(-0.13%) |
Jan 30, 2023 | 60.89 | 61.27 | 60.46 | 60.67 | 639,432 | -0.22(-0.36%) |
Jan 27, 2023 | 60.82 | 61.56 | 60.55 | 60.89 | 998,528 | +0.00(+0.00%) |
Jan 26, 2023 | 61.03 | 61.18 | 60.35 | 60.89 | 1,180,789 | +0.37(+0.61%) |
Jan 25, 2023 | 60.15 | 61.13 | 60.02 | 60.52 | 808,789 | -0.01(-0.02%) |
Jan 24, 2023 | 61.28 | 61.66 | 60.03 | 60.53 | 1,313,190 | -1.18(-1.91%) |
Jan 23, 2023 | 60.68 | 62.00 | 60.68 | 61.71 | 1,145,413 | +1.10(+1.81%) |
Jan 20, 2023 | 58.61 | 60.80 | 58.26 | 60.61 | 1,812,739 | +2.33(+4.00%) |
Jan 19, 2023 | 58.32 | 58.62 | 57.82 | 58.28 | 969,422 | -0.23(-0.39%) |
Jan 18, 2023 | 60.23 | 60.26 | 58.49 | 58.51 | 853,163 | -1.34(-2.24%) |
Jan 17, 2023 | 59.87 | 60.48 | 59.31 | 59.85 | 990,404 | -0.15(-0.25%) |
Jan 13, 2023 | 61.04 | 61.39 | 59.74 | 60.00 | 938,992 | -1.50(-2.44%) |
Jan 12, 2023 | 61.96 | 61.96 | 60.69 | 61.50 | 712,629 | -0.52(-0.84%) |
Jan 11, 2023 | 62.11 | 62.47 | 60.66 | 62.02 | 1,214,979 | +0.10(+0.16%) |
Jan 10, 2023 | 60.80 | 62.70 | 60.80 | 61.92 | 630,708 | +0.78(+1.28%) |
Jan 09, 2023 | 62.00 | 62.41 | 61.11 | 61.14 | 819,444 | -0.58(-0.94%) |
Jan 06, 2023 | 62.29 | 62.35 | 61.06 | 61.72 | 429,955 | -0.15(-0.24%) |
Jan 05, 2023 | 61.56 | 61.91 | 60.76 | 61.87 | 551,688 | +0.04(+0.06%) |
Jan 04, 2023 | 62.59 | 62.59 | 61.62 | 61.83 | 642,158 | -0.17(-0.27%) |
Jan 03, 2023 | 61.71 | 62.51 | 61.15 | 62.00 | 571,568 | +0.25(+0.40%) |
Dec 30, 2022 | 60.78 | 61.97 | 60.75 | 61.75 | 499,404 | +0.66(+1.08%) |
Dec 29, 2022 | 60.17 | 61.41 | 59.74 | 61.09 | 540,247 | +1.13(+1.88%) |
Dec 28, 2022 | 59.22 | 60.18 | 59.14 | 59.96 | 636,141 | +0.46(+0.77%) |
Dec 27, 2022 | 59.27 | 60.26 | 58.96 | 59.50 | 687,614 | +0.15(+0.25%) |
Dec 23, 2022 | 58.50 | 59.48 | 58.30 | 59.35 | 514,107 | +0.60(+1.02%) |
Dec 22, 2022 | 58.99 | 59.66 | 58.68 | 58.75 | 425,460 | -0.75(-1.26%) |
Dec 21, 2022 | 58.16 | 60.09 | 58.02 | 59.50 | 427,700 | +1.20(+2.06%) |
Dec 20, 2022 | 58.20 | 58.92 | 57.78 | 58.30 | 705,074 | +0.00(+0.00%) |
Dec 19, 2022 | 58.37 | 59.40 | 57.62 | 58.30 | 841,179 | -0.33(-0.56%) |
Dec 16, 2022 | 59.48 | 59.58 | 57.92 | 58.63 | 1,032,241 | -1.04(-1.74%) |
Dec 15, 2022 | 60.00 | 60.76 | 59.30 | 59.67 | 655,665 | -0.85(-1.40%) |
Dec 14, 2022 | 60.78 | 61.75 | 60.31 | 60.52 | 546,419 | -0.41(-0.67%) |
Dec 13, 2022 | 60.89 | 61.52 | 60.64 | 60.93 | 519,265 | +0.84(+1.40%) |
Dec 12, 2022 | 59.85 | 60.22 | 59.46 | 60.09 | 488,875 | +0.20(+0.33%) |
Dec 09, 2022 | 60.13 | 60.95 | 59.83 | 59.89 | 551,799 | -0.37(-0.61%) |
Dec 08, 2022 | 58.92 | 60.52 | 58.66 | 60.26 | 555,535 | +1.18(+2.00%) |
Dec 07, 2022 | 59.18 | 59.71 | 57.80 | 59.08 | 616,318 | -0.21(-0.35%) |
Dec 06, 2022 | 59.86 | 60.04 | 59.13 | 59.29 | 592,757 | -0.68(-1.13%) |
Dec 05, 2022 | 60.95 | 61.00 | 59.81 | 59.97 | 744,976 | -1.42(-2.31%) |
Dec 02, 2022 | 61.04 | 62.13 | 60.93 | 61.39 | 633,518 | -0.56(-0.90%) |
Dec 01, 2022 | 62.04 | 63.31 | 61.71 | 61.95 | 678,462 | -0.04(-0.06%) |
Nov 30, 2022 | 61.00 | 62.30 | 60.47 | 61.99 | 1,686,754 | +1.24(+2.04%) |
Nov 29, 2022 | 60.96 | 61.64 | 60.35 | 60.75 | 853,520 | -0.41(-0.67%) |
Nov 28, 2022 | 62.55 | 63.06 | 61.07 | 61.16 | 469,924 | -1.53(-2.44%) |
Nov 25, 2022 | 64.25 | 64.75 | 62.62 | 62.69 | 407,970 | -1.30(-2.03%) |
Nov 23, 2022 | 63.14 | 64.10 | 62.62 | 63.99 | 933,222 | +0.89(+1.41%) |
Nov 22, 2022 | 61.22 | 63.19 | 61.07 | 63.10 | 773,169 | +2.00(+3.27%) |
Nov 21, 2022 | 61.13 | 61.39 | 60.21 | 61.10 | 1,045,444 | +0.30(+0.49%) |
Nov 18, 2022 | 60.23 | 60.86 | 59.66 | 60.80 | 1,432,194 | +1.05(+1.76%) |
Nov 17, 2022 | 58.95 | 59.91 | 58.95 | 59.75 | 1,068,088 | +0.11(+0.18%) |
Nov 16, 2022 | 59.82 | 59.82 | 58.71 | 59.64 | 798,131 | -0.02(-0.03%) |
Nov 15, 2022 | 60.11 | 60.53 | 59.24 | 59.66 | 1,117,208 | +0.60(+1.02%) |
Nov 14, 2022 | 58.58 | 59.41 | 58.35 | 59.06 | 1,034,258 | +0.48(+0.82%) |
Nov 11, 2022 | 58.75 | 59.08 | 58.27 | 58.58 | 980,175 | -0.14(-0.24%) |
Nov 10, 2022 | 57.39 | 58.78 | 57.39 | 58.72 | 885,935 | +2.63(+4.69%) |
Nov 09, 2022 | 55.92 | 56.42 | 55.37 | 56.09 | 772,843 | -0.02(-0.04%) |
Nov 08, 2022 | 53.97 | 56.51 | 53.84 | 56.11 | 857,879 | +1.00(+1.81%) |
Nov 07, 2022 | 55.02 | 55.70 | 54.46 | 55.11 | 846,404 | +0.06(+0.11%) |
Nov 04, 2022 | 55.90 | 56.54 | 54.43 | 55.05 | 901,313 | -1.35(-2.39%) |
Nov 03, 2022 | 59.37 | 60.48 | 55.80 | 56.40 | 2,726,917 | -4.37(-7.19%) |
Nov 02, 2022 | 60.91 | 60.77 | 501,458 | -0.33(-0.54%) |