Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 66.18 | 68.71 | 66.18 | 68.68 | 2,220,528 | +3.12(+4.77%) |
Jan 30, 2023 | 65.74 | 66.72 | 65.54 | 65.56 | 1,589,213 | -0.85(-1.28%) |
Jan 27, 2023 | 65.47 | 66.76 | 65.41 | 66.41 | 1,255,480 | +0.61(+0.93%) |
Jan 26, 2023 | 65.94 | 66.47 | 65.08 | 65.79 | 1,998,106 | +0.18(+0.27%) |
Jan 25, 2023 | 64.63 | 65.68 | 64.40 | 65.62 | 1,276,941 | +0.27(+0.41%) |
Jan 24, 2023 | 64.80 | 66.20 | 64.69 | 65.35 | 1,323,799 | +0.27(+0.41%) |
Jan 23, 2023 | 64.44 | 65.26 | 64.07 | 65.08 | 2,182,779 | +0.82(+1.28%) |
Jan 20, 2023 | 62.77 | 64.28 | 62.27 | 64.26 | 1,763,766 | +1.54(+2.46%) |
Jan 19, 2023 | 64.12 | 64.27 | 62.69 | 62.72 | 1,976,143 | -1.96(-3.03%) |
Jan 18, 2023 | 65.74 | 66.50 | 64.65 | 64.68 | 1,566,726 | -0.63(-0.97%) |
Jan 17, 2023 | 65.42 | 65.95 | 65.19 | 65.31 | 1,328,380 | -0.52(-0.80%) |
Jan 13, 2023 | 64.43 | 65.97 | 64.42 | 65.83 | 2,097,304 | +0.41(+0.62%) |
Jan 12, 2023 | 65.67 | 65.74 | 64.35 | 65.43 | 2,004,714 | +0.20(+0.30%) |
Jan 11, 2023 | 64.06 | 65.25 | 64.00 | 65.23 | 2,051,493 | +1.63(+2.57%) |
Jan 10, 2023 | 62.56 | 63.60 | 62.43 | 63.60 | 1,892,760 | +0.65(+1.04%) |
Jan 09, 2023 | 63.38 | 63.92 | 62.91 | 62.95 | 1,596,199 | +0.03(+0.05%) |
Jan 06, 2023 | 62.07 | 63.13 | 61.70 | 62.92 | 3,006,234 | +1.44(+2.35%) |
Jan 05, 2023 | 61.17 | 61.72 | 60.53 | 61.47 | 2,117,142 | -0.46(-0.75%) |
Jan 04, 2023 | 61.18 | 62.24 | 61.04 | 61.94 | 3,612,764 | +1.48(+2.45%) |
Jan 03, 2023 | 60.61 | 60.91 | 59.83 | 60.45 | 2,142,711 | +0.80(+1.34%) |
Dec 30, 2022 | 59.56 | 59.81 | 59.16 | 59.65 | 1,942,681 | -0.58(-0.97%) |
Dec 29, 2022 | 59.20 | 60.46 | 59.08 | 60.24 | 1,310,246 | +1.43(+2.44%) |
Dec 28, 2022 | 60.05 | 60.34 | 58.78 | 58.80 | 1,849,768 | -1.19(-1.98%) |
Dec 27, 2022 | 60.17 | 60.41 | 59.77 | 59.99 | 1,865,682 | -0.17(-0.28%) |
Dec 23, 2022 | 59.65 | 60.17 | 59.32 | 60.16 | 1,259,372 | +0.19(+0.31%) |
Dec 22, 2022 | 59.74 | 59.97 | 58.78 | 59.97 | 2,247,847 | -0.52(-0.87%) |
Dec 21, 2022 | 60.07 | 60.62 | 59.86 | 60.49 | 1,792,735 | +1.11(+1.87%) |
Dec 20, 2022 | 59.17 | 59.87 | 58.91 | 59.39 | 1,624,378 | -0.33(-0.55%) |
Dec 19, 2022 | 60.46 | 60.84 | 59.46 | 59.71 | 3,030,798 | -1.01(-1.67%) |
Dec 16, 2022 | 61.00 | 61.36 | 60.18 | 60.73 | 3,598,594 | -0.96(-1.55%) |
Dec 15, 2022 | 60.77 | 61.90 | 60.41 | 61.68 | 3,809,692 | -0.37(-0.60%) |
Dec 14, 2022 | 62.38 | 62.90 | 61.39 | 62.06 | 4,253,030 | -0.34(-0.54%) |
Dec 13, 2022 | 64.08 | 64.65 | 62.08 | 62.39 | 5,118,339 | +1.09(+1.79%) |
Dec 12, 2022 | 60.58 | 61.40 | 60.12 | 61.30 | 1,842,814 | +0.79(+1.30%) |
Dec 09, 2022 | 60.41 | 61.15 | 60.34 | 60.51 | 2,517,650 | -0.46(-0.76%) |
Dec 08, 2022 | 60.68 | 61.29 | 60.24 | 60.97 | 3,096,522 | +0.38(+0.63%) |
Dec 07, 2022 | 59.70 | 60.77 | 59.63 | 60.59 | 3,453,711 | +1.09(+1.84%) |
Dec 06, 2022 | 60.57 | 60.57 | 58.74 | 59.49 | 3,431,844 | -0.83(-1.37%) |
Dec 05, 2022 | 60.92 | 60.95 | 60.06 | 60.32 | 3,240,186 | -1.42(-2.30%) |
Dec 02, 2022 | 60.92 | 62.08 | 60.85 | 61.74 | 2,056,978 | -0.42(-0.68%) |
Dec 01, 2022 | 61.81 | 62.80 | 61.81 | 62.17 | 3,837,531 | +0.77(+1.25%) |
Nov 30, 2022 | 60.12 | 61.45 | 59.03 | 61.40 | 4,074,713 | +1.10(+1.83%) |
Nov 29, 2022 | 59.67 | 60.41 | 59.54 | 60.29 | 1,813,270 | +0.40(+0.67%) |
Nov 28, 2022 | 60.64 | 60.92 | 59.61 | 59.89 | 2,099,948 | -1.30(-2.13%) |
Nov 25, 2022 | 60.96 | 61.38 | 60.86 | 61.19 | 1,258,934 | +0.05(+0.08%) |
Nov 23, 2022 | 60.93 | 61.51 | 60.64 | 61.14 | 2,387,039 | +0.31(+0.50%) |
Nov 22, 2022 | 60.22 | 60.87 | 60.22 | 60.83 | 3,021,550 | +1.11(+1.87%) |
Nov 21, 2022 | 59.97 | 60.16 | 59.40 | 59.72 | 2,272,987 | -0.36(-0.61%) |
Nov 18, 2022 | 60.21 | 60.71 | 59.29 | 60.09 | 2,447,478 | +0.35(+0.59%) |
Nov 17, 2022 | 59.32 | 59.76 | 58.52 | 59.73 | 3,109,795 | -0.85(-1.40%) |
Nov 16, 2022 | 61.15 | 61.22 | 60.31 | 60.58 | 2,759,343 | -0.84(-1.36%) |
Nov 15, 2022 | 61.50 | 62.13 | 60.78 | 61.42 | 4,324,822 | +1.26(+2.10%) |
Nov 14, 2022 | 61.51 | 61.64 | 60.12 | 60.15 | 3,409,582 | -1.78(-2.88%) |
Nov 11, 2022 | 61.13 | 62.47 | 60.89 | 61.94 | 3,636,150 | +0.80(+1.31%) |
Nov 10, 2022 | 58.41 | 61.55 | 58.25 | 61.14 | 8,961,315 | +5.73(+10.34%) |
Nov 09, 2022 | 55.75 | 56.98 | 55.32 | 55.41 | 3,790,862 | -0.99(-1.75%) |
Nov 08, 2022 | 56.35 | 57.10 | 55.60 | 56.40 | 3,293,654 | +0.40(+0.72%) |
Nov 07, 2022 | 55.70 | 56.11 | 54.75 | 55.99 | 2,534,786 | +0.74(+1.34%) |
Nov 04, 2022 | 55.03 | 55.86 | 54.07 | 55.25 | 3,985,028 | +1.11(+2.06%) |
Nov 03, 2022 | 54.04 | 54.83 | 53.33 | 54.14 | 4,243,549 | -0.93(-1.68%) |
Nov 02, 2022 | 57.13 | 55.04 | 55.07 | 5,377,899 | -2.20(-3.84%) |