Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 62.89 | 63.06 | 62.29 | 63.01 | 736,882 | +0.48(+0.76%) |
Jan 30, 2023 | 62.58 | 62.96 | 62.46 | 62.54 | 1,722,035 | -0.22(-0.35%) |
Jan 27, 2023 | 62.45 | 62.86 | 62.37 | 62.75 | 936,113 | -0.17(-0.27%) |
Jan 26, 2023 | 63.01 | 63.27 | 62.62 | 62.93 | 2,785,334 | -0.29(-0.45%) |
Jan 25, 2023 | 63.15 | 63.41 | 62.75 | 63.21 | 680,059 | +0.15(+0.24%) |
Jan 24, 2023 | 62.49 | 63.16 | 62.08 | 63.06 | 723,000 | +0.86(+1.38%) |
Jan 23, 2023 | 62.16 | 62.51 | 62.12 | 62.20 | 2,313,283 | -0.31(-0.50%) |
Jan 20, 2023 | 62.89 | 63.01 | 62.44 | 62.52 | 859,702 | -0.92(-1.44%) |
Jan 19, 2023 | 63.53 | 63.65 | 63.18 | 63.43 | 926,827 | -0.38(-0.60%) |
Jan 18, 2023 | 63.69 | 63.86 | 63.02 | 63.81 | 2,336,713 | +1.41(+2.26%) |
Jan 17, 2023 | 62.15 | 62.65 | 62.09 | 62.40 | 1,444,489 | -0.33(-0.53%) |
Jan 13, 2023 | 62.92 | 63.30 | 62.50 | 62.74 | 726,679 | -0.52(-0.81%) |
Jan 12, 2023 | 62.20 | 63.28 | 61.56 | 63.25 | 1,176,681 | +1.10(+1.77%) |
Jan 11, 2023 | 61.78 | 62.15 | 61.62 | 62.15 | 1,384,089 | +0.90(+1.46%) |
Jan 10, 2023 | 61.52 | 61.67 | 60.99 | 61.26 | 1,019,137 | -0.93(-1.49%) |
Jan 09, 2023 | 61.47 | 62.28 | 61.38 | 62.18 | 2,029,724 | +0.31(+0.49%) |
Jan 06, 2023 | 60.52 | 61.93 | 60.45 | 61.88 | 1,390,945 | +1.06(+1.74%) |
Jan 05, 2023 | 60.09 | 60.82 | 60.03 | 60.82 | 1,141,171 | +0.20(+0.33%) |
Jan 04, 2023 | 60.84 | 60.92 | 60.28 | 60.62 | 1,192,709 | +0.77(+1.29%) |
Jan 03, 2023 | 60.23 | 60.32 | 59.51 | 59.84 | 1,933,105 | +1.03(+1.75%) |
Dec 30, 2022 | 58.94 | 59.35 | 58.70 | 58.81 | 1,363,354 | -0.58(-0.98%) |
Dec 29, 2022 | 58.98 | 59.55 | 58.93 | 59.40 | 1,273,072 | +0.56(+0.96%) |
Dec 28, 2022 | 59.33 | 59.43 | 58.68 | 58.83 | 1,542,883 | -0.29(-0.48%) |
Dec 27, 2022 | 59.30 | 59.61 | 59.04 | 59.12 | 1,286,686 | -1.09(-1.81%) |
Dec 23, 2022 | 60.41 | 60.52 | 60.12 | 60.21 | 1,563,366 | -0.79(-1.30%) |
Dec 22, 2022 | 60.98 | 61.21 | 60.85 | 61.00 | 819,634 | +0.06(+0.09%) |
Dec 21, 2022 | 61.31 | 61.34 | 60.58 | 60.94 | 941,933 | +0.10(+0.16%) |
Dec 20, 2022 | 60.83 | 61.06 | 60.66 | 60.85 | 1,424,286 | -1.06(-1.71%) |
Dec 19, 2022 | 62.15 | 62.15 | 61.70 | 61.90 | 1,790,841 | -0.97(-1.54%) |
Dec 16, 2022 | 62.51 | 63.20 | 62.35 | 62.88 | 1,132,834 | -0.58(-0.92%) |
Dec 15, 2022 | 63.46 | 63.87 | 63.33 | 63.46 | 1,344,907 | +0.28(+0.44%) |
Dec 14, 2022 | 62.93 | 63.26 | 62.50 | 63.18 | 1,527,329 | +0.24(+0.38%) |
Dec 13, 2022 | 63.63 | 63.66 | 62.80 | 62.94 | 1,210,926 | +0.64(+1.02%) |
Dec 12, 2022 | 62.93 | 63.07 | 62.05 | 62.30 | 1,108,494 | +0.22(+0.35%) |
Dec 09, 2022 | 62.96 | 63.08 | 62.09 | 62.09 | 1,144,980 | -1.46(-2.29%) |
Dec 08, 2022 | 63.38 | 63.72 | 63.23 | 63.54 | 1,309,243 | -0.23(-0.36%) |
Dec 07, 2022 | 63.23 | 63.91 | 63.14 | 63.77 | 1,181,145 | +1.25(+1.99%) |
Dec 06, 2022 | 62.27 | 62.74 | 62.09 | 62.52 | 880,479 | +0.74(+1.20%) |
Dec 05, 2022 | 61.93 | 61.96 | 61.40 | 61.78 | 1,285,350 | -0.80(-1.28%) |
Dec 02, 2022 | 61.70 | 62.60 | 61.27 | 62.58 | 1,890,022 | +0.60(+0.97%) |
Dec 01, 2022 | 60.62 | 61.98 | 60.56 | 61.98 | 2,374,597 | +1.80(+2.99%) |
Nov 30, 2022 | 59.60 | 60.20 | 59.47 | 60.18 | 704,063 | +0.40(+0.67%) |
Nov 29, 2022 | 59.80 | 60.27 | 59.75 | 59.78 | 809,704 | -0.60(-0.99%) |
Nov 28, 2022 | 60.63 | 60.74 | 60.14 | 60.38 | 2,190,874 | +0.11(+0.19%) |
Nov 25, 2022 | 60.07 | 60.27 | 60.00 | 60.27 | 1,277,922 | -0.12(-0.20%) |
Nov 23, 2022 | 59.86 | 60.40 | 59.77 | 60.39 | 1,185,660 | +0.91(+1.53%) |
Nov 22, 2022 | 59.05 | 59.59 | 58.99 | 59.48 | 901,866 | +0.68(+1.16%) |
Nov 21, 2022 | 59.13 | 59.18 | 58.59 | 58.80 | 875,016 | +0.28(+0.47%) |
Nov 18, 2022 | 59.02 | 59.15 | 58.47 | 58.52 | 1,251,778 | -0.36(-0.61%) |
Nov 17, 2022 | 58.85 | 59.00 | 58.59 | 58.88 | 1,271,349 | -0.57(-0.96%) |
Nov 16, 2022 | 58.74 | 59.49 | 58.59 | 59.45 | 1,438,652 | +1.23(+2.10%) |
Nov 15, 2022 | 57.72 | 58.29 | 57.70 | 58.23 | 1,131,699 | +0.79(+1.37%) |
Nov 14, 2022 | 57.54 | 57.57 | 57.12 | 57.44 | 1,040,493 | -0.15(-0.26%) |
Nov 11, 2022 | 57.35 | 57.81 | 57.35 | 57.59 | 1,151,831 | -0.15(-0.26%) |
Nov 10, 2022 | 56.89 | 57.87 | 56.88 | 57.74 | 1,256,992 | +2.09(+3.75%) |
Nov 09, 2022 | 55.26 | 55.89 | 55.19 | 55.65 | 990,219 | +0.15(+0.27%) |
Nov 08, 2022 | 55.22 | 55.79 | 55.19 | 55.50 | 1,381,842 | +0.61(+1.11%) |
Nov 07, 2022 | 55.71 | 55.72 | 54.88 | 54.89 | 1,525,099 | -0.53(-0.96%) |
Nov 04, 2022 | 55.92 | 56.15 | 55.42 | 55.42 | 1,512,745 | -0.81(-1.44%) |
Nov 03, 2022 | 55.83 | 56.53 | 55.80 | 56.23 | 1,040,478 | -0.28(-0.49%) |
Nov 02, 2022 | 56.85 | 57.19 | 56.29 | 56.51 | 1,766,404 | -0.23(-0.40%) |