Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 61.53 | 62.82 | 61.03 | 62.82 | 3,076,705 | +1.58(+2.57%) |
Jan 30, 2023 | 62.55 | 62.55 | 61.14 | 61.24 | 3,518,987 | -1.55(-2.46%) |
Jan 27, 2023 | 62.56 | 62.80 | 61.72 | 62.79 | 2,825,112 | +0.22(+0.35%) |
Jan 26, 2023 | 62.90 | 62.97 | 61.97 | 62.57 | 1,728,181 | -0.31(-0.49%) |
Jan 25, 2023 | 62.04 | 63.00 | 61.86 | 62.87 | 2,232,927 | +0.54(+0.87%) |
Jan 24, 2023 | 63.06 | 70.77 | 62.16 | 62.33 | 2,149,177 | -0.87(-1.38%) |
Jan 23, 2023 | 62.06 | 63.38 | 61.84 | 63.20 | 2,688,690 | +1.39(+2.24%) |
Jan 20, 2023 | 60.84 | 61.84 | 60.38 | 61.81 | 2,725,242 | +1.16(+1.91%) |
Jan 19, 2023 | 60.80 | 60.98 | 60.20 | 60.66 | 2,236,117 | -0.36(-0.60%) |
Jan 18, 2023 | 62.37 | 62.81 | 60.97 | 61.02 | 2,315,937 | -1.42(-2.28%) |
Jan 17, 2023 | 62.08 | 62.84 | 62.08 | 62.44 | 2,700,805 | +0.36(+0.58%) |
Jan 13, 2023 | 61.60 | 62.12 | 61.52 | 62.08 | 2,231,807 | +0.14(+0.23%) |
Jan 12, 2023 | 63.09 | 63.30 | 61.90 | 61.94 | 2,067,672 | -0.94(-1.49%) |
Jan 11, 2023 | 62.92 | 63.07 | 61.96 | 62.87 | 2,242,081 | +0.22(+0.35%) |
Jan 10, 2023 | 63.06 | 63.06 | 62.22 | 62.65 | 2,125,562 | -0.12(-0.20%) |
Jan 09, 2023 | 63.20 | 63.81 | 62.78 | 62.78 | 2,254,387 | -0.34(-0.54%) |
Jan 06, 2023 | 61.95 | 63.38 | 61.80 | 63.12 | 2,499,272 | +1.63(+2.66%) |
Jan 05, 2023 | 61.56 | 61.78 | 61.00 | 61.49 | 3,001,948 | -0.14(-0.23%) |
Jan 04, 2023 | 61.15 | 61.95 | 61.04 | 61.63 | 3,538,121 | +0.87(+1.43%) |
Jan 03, 2023 | 60.14 | 61.00 | 59.73 | 60.76 | 3,605,552 | +1.29(+2.17%) |
Dec 30, 2022 | 58.93 | 59.47 | 58.71 | 59.47 | 2,285,298 | +0.44(+0.74%) |
Dec 29, 2022 | 58.52 | 59.30 | 58.45 | 59.03 | 1,818,102 | +0.57(+0.98%) |
Dec 28, 2022 | 58.93 | 59.22 | 58.36 | 58.46 | 1,415,271 | -0.48(-0.81%) |
Dec 27, 2022 | 58.62 | 59.09 | 58.18 | 58.94 | 1,787,713 | +0.32(+0.55%) |
Dec 23, 2022 | 58.24 | 58.66 | 58.05 | 58.61 | 1,364,002 | +0.45(+0.77%) |
Dec 22, 2022 | 57.64 | 58.18 | 56.73 | 58.16 | 2,504,569 | +0.11(+0.20%) |
Dec 21, 2022 | 58.88 | 59.14 | 57.94 | 58.05 | 3,219,085 | -0.59(-1.01%) |
Dec 20, 2022 | 57.90 | 58.91 | 57.90 | 58.64 | 3,043,181 | +0.54(+0.94%) |
Dec 19, 2022 | 59.02 | 59.30 | 57.81 | 58.10 | 4,200,501 | -0.98(-1.67%) |
Dec 16, 2022 | 59.17 | 59.67 | 58.33 | 59.08 | 5,475,886 | -0.70(-1.17%) |
Dec 15, 2022 | 61.02 | 61.25 | 59.65 | 59.78 | 3,700,830 | -1.70(-2.77%) |
Dec 14, 2022 | 61.74 | 62.20 | 61.04 | 61.48 | 3,122,286 | -0.22(-0.36%) |
Dec 13, 2022 | 62.24 | 63.13 | 61.47 | 61.70 | 2,740,137 | +0.05(+0.08%) |
Dec 12, 2022 | 60.84 | 61.72 | 60.28 | 61.65 | 2,748,000 | +0.75(+1.22%) |
Dec 09, 2022 | 60.62 | 61.54 | 60.48 | 60.91 | 2,419,535 | -0.11(-0.17%) |
Dec 08, 2022 | 60.71 | 61.41 | 60.67 | 61.01 | 3,337,581 | +0.11(+0.19%) |
Dec 07, 2022 | 61.15 | 61.90 | 60.87 | 60.90 | 3,639,056 | -0.39(-0.64%) |
Dec 06, 2022 | 61.56 | 61.88 | 60.92 | 61.29 | 4,282,454 | -0.59(-0.96%) |
Dec 05, 2022 | 62.50 | 62.66 | 61.44 | 61.88 | 2,579,502 | -1.19(-1.89%) |
Dec 02, 2022 | 62.20 | 63.18 | 62.01 | 63.07 | 3,031,893 | +0.52(+0.82%) |
Dec 01, 2022 | 63.64 | 63.64 | 62.04 | 62.56 | 2,727,196 | -0.76(-1.21%) |
Nov 30, 2022 | 63.02 | 63.36 | 61.70 | 63.32 | 3,768,231 | +0.30(+0.47%) |
Nov 29, 2022 | 62.17 | 63.19 | 61.72 | 63.03 | 4,233,815 | +0.87(+1.40%) |
Nov 28, 2022 | 62.48 | 63.26 | 61.45 | 62.15 | 4,740,807 | -1.71(-2.67%) |
Nov 25, 2022 | 63.80 | 64.37 | 63.76 | 63.86 | 2,118,822 | +0.18(+0.28%) |
Nov 23, 2022 | 63.66 | 63.87 | 63.28 | 63.68 | 2,352,075 | -0.17(-0.27%) |
Nov 22, 2022 | 63.67 | 64.37 | 63.34 | 63.85 | 5,534,452 | +0.54(+0.85%) |
Nov 21, 2022 | 62.25 | 63.35 | 61.69 | 63.31 | 4,315,679 | +1.17(+1.88%) |
Nov 18, 2022 | 62.60 | 62.74 | 61.02 | 62.14 | 3,825,425 | +0.12(+0.20%) |
Nov 17, 2022 | 60.86 | 62.11 | 60.86 | 62.02 | 3,360,451 | +0.82(+1.33%) |
Nov 16, 2022 | 61.16 | 62.01 | 60.79 | 61.21 | 4,077,775 | +0.18(+0.30%) |
Nov 15, 2022 | 62.31 | 62.56 | 60.66 | 61.03 | 4,029,546 | -0.46(-0.76%) |
Nov 14, 2022 | 64.11 | 65.21 | 61.39 | 61.49 | 5,833,043 | -2.45(-3.83%) |
Nov 11, 2022 | 63.13 | 64.04 | 62.20 | 63.94 | 5,054,822 | +0.90(+1.43%) |
Nov 10, 2022 | 62.23 | 63.43 | 61.93 | 63.04 | 4,301,806 | +2.23(+3.67%) |
Nov 09, 2022 | 62.14 | 62.70 | 60.34 | 60.81 | 5,439,386 | -3.43(-5.34%) |
Nov 08, 2022 | 63.84 | 65.13 | 63.61 | 64.24 | 2,217,625 | +0.45(+0.70%) |
Nov 07, 2022 | 64.00 | 64.51 | 62.63 | 63.79 | 4,565,809 | -0.04(-0.06%) |
Nov 04, 2022 | 63.90 | 64.51 | 62.96 | 63.83 | 2,362,476 | +0.70(+1.11%) |
Nov 03, 2022 | 63.47 | 63.60 | 62.81 | 63.13 | 1,986,782 | -0.83(-1.30%) |
Nov 02, 2022 | 64.25 | 63.92 | 63.97 | 1,779,771 | -0.53(-0.82%) |