Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 61.44 | 61.87 | 61.28 | 61.86 | 2,210,872 | -0.49(-0.78%) |
Jan 30, 2023 | 62.56 | 62.78 | 62.33 | 62.34 | 2,705,163 | -1.40(-2.20%) |
Jan 27, 2023 | 63.40 | 63.95 | 63.35 | 63.75 | 3,537,179 | +0.31(+0.49%) |
Jan 26, 2023 | 63.35 | 63.43 | 62.93 | 63.43 | 4,201,124 | +1.20(+1.93%) |
Jan 25, 2023 | 61.80 | 62.24 | 61.57 | 62.24 | 3,281,040 | +0.15(+0.24%) |
Jan 24, 2023 | 61.83 | 62.29 | 61.70 | 62.09 | 3,148,610 | -0.19(-0.30%) |
Jan 23, 2023 | 61.86 | 62.56 | 61.75 | 62.27 | 3,504,597 | +0.64(+1.04%) |
Jan 20, 2023 | 61.06 | 61.65 | 60.88 | 61.63 | 2,466,068 | +1.04(+1.72%) |
Jan 19, 2023 | 60.44 | 60.69 | 60.17 | 60.59 | 2,522,791 | +0.83(+1.39%) |
Jan 18, 2023 | 61.03 | 61.12 | 59.76 | 59.76 | 3,183,039 | -0.91(-1.49%) |
Jan 17, 2023 | 60.70 | 60.74 | 60.49 | 60.67 | 3,205,206 | -0.17(-0.27%) |
Jan 13, 2023 | 60.24 | 60.95 | 60.24 | 60.83 | 2,403,777 | +0.45(+0.74%) |
Jan 12, 2023 | 60.08 | 60.62 | 59.47 | 60.38 | 3,828,853 | +0.44(+0.73%) |
Jan 11, 2023 | 59.57 | 59.96 | 59.43 | 59.95 | 2,600,931 | +0.16(+0.26%) |
Jan 10, 2023 | 59.40 | 59.80 | 59.21 | 59.79 | 2,159,752 | +0.19(+0.33%) |
Jan 09, 2023 | 59.73 | 60.30 | 59.54 | 59.59 | 3,933,027 | +1.23(+2.10%) |
Jan 06, 2023 | 57.25 | 58.43 | 56.84 | 58.37 | 4,883,845 | +2.81(+5.05%) |
Jan 05, 2023 | 55.42 | 55.66 | 55.25 | 55.56 | 2,313,623 | -0.59(-1.06%) |
Jan 04, 2023 | 55.69 | 56.24 | 55.38 | 56.15 | 5,139,535 | +2.13(+3.95%) |
Jan 03, 2023 | 54.48 | 54.86 | 53.82 | 54.02 | 5,520,187 | -1.02(-1.86%) |
Dec 30, 2022 | 55.58 | 55.83 | 54.70 | 55.04 | 4,826,538 | -0.63(-1.14%) |
Dec 29, 2022 | 55.25 | 55.71 | 55.10 | 55.68 | 2,547,837 | +0.51(+0.92%) |
Dec 28, 2022 | 55.91 | 56.01 | 55.07 | 55.17 | 2,903,054 | -1.01(-1.80%) |
Dec 27, 2022 | 56.13 | 56.35 | 56.06 | 56.18 | 2,735,521 | +0.59(+1.07%) |
Dec 23, 2022 | 55.25 | 55.61 | 55.07 | 55.59 | 2,149,445 | +0.14(+0.25%) |
Dec 22, 2022 | 55.90 | 55.97 | 55.11 | 55.45 | 3,396,996 | -0.41(-0.73%) |
Dec 21, 2022 | 55.57 | 55.95 | 55.41 | 55.86 | 2,768,737 | -0.12(-0.21%) |
Dec 20, 2022 | 55.72 | 56.06 | 55.64 | 55.98 | 4,108,923 | +0.77(+1.39%) |
Dec 19, 2022 | 55.49 | 55.61 | 55.07 | 55.21 | 2,028,724 | +0.33(+0.60%) |
Dec 16, 2022 | 54.86 | 55.09 | 54.72 | 54.88 | 3,573,312 | +0.79(+1.46%) |
Dec 15, 2022 | 54.86 | 54.93 | 54.02 | 54.09 | 5,379,815 | -2.45(-4.33%) |
Dec 14, 2022 | 56.65 | 56.94 | 55.89 | 56.53 | 4,008,588 | -0.23(-0.41%) |
Dec 13, 2022 | 57.18 | 57.24 | 56.45 | 56.77 | 7,225,835 | +0.73(+1.30%) |
Dec 12, 2022 | 55.82 | 56.09 | 55.68 | 56.04 | 2,005,705 | +0.15(+0.28%) |
Dec 09, 2022 | 55.95 | 56.38 | 55.84 | 55.89 | 2,449,223 | +0.40(+0.73%) |
Dec 08, 2022 | 55.42 | 55.61 | 55.24 | 55.48 | 3,277,973 | +0.22(+0.40%) |
Dec 07, 2022 | 55.04 | 55.38 | 54.84 | 55.26 | 3,986,845 | +0.30(+0.54%) |
Dec 06, 2022 | 55.53 | 55.55 | 54.86 | 54.96 | 3,142,551 | -0.94(-1.69%) |
Dec 05, 2022 | 56.74 | 56.78 | 55.88 | 55.91 | 5,283,116 | -1.33(-2.32%) |
Dec 02, 2022 | 56.64 | 57.38 | 56.57 | 57.23 | 2,956,976 | -0.84(-1.44%) |
Dec 01, 2022 | 58.35 | 58.44 | 57.73 | 58.07 | 4,399,044 | -0.38(-0.64%) |
Nov 30, 2022 | 57.41 | 58.63 | 56.83 | 58.45 | 8,216,866 | +2.25(+4.01%) |
Nov 29, 2022 | 55.94 | 56.27 | 55.91 | 56.19 | 3,809,020 | +1.46(+2.67%) |
Nov 28, 2022 | 55.21 | 55.50 | 54.73 | 54.73 | 2,242,525 | -0.99(-1.78%) |
Nov 25, 2022 | 55.61 | 55.79 | 55.53 | 55.72 | 1,278,640 | -0.08(-0.14%) |
Nov 23, 2022 | 54.86 | 55.81 | 54.86 | 55.80 | 3,662,104 | +1.05(+1.92%) |
Nov 22, 2022 | 54.36 | 54.78 | 54.35 | 54.75 | 3,238,381 | +0.39(+0.71%) |
Nov 21, 2022 | 54.38 | 54.52 | 54.12 | 54.36 | 3,029,592 | -1.53(-2.74%) |
Nov 18, 2022 | 56.01 | 56.01 | 55.54 | 55.90 | 3,170,409 | +0.36(+0.64%) |
Nov 17, 2022 | 54.83 | 55.58 | 54.83 | 55.54 | 4,334,823 | -0.86(-1.52%) |
Nov 16, 2022 | 57.14 | 57.24 | 56.38 | 56.40 | 3,744,762 | -1.72(-2.97%) |
Nov 15, 2022 | 58.63 | 58.69 | 57.56 | 58.12 | 4,153,882 | +0.76(+1.33%) |
Nov 14, 2022 | 57.21 | 57.81 | 57.12 | 57.36 | 3,628,639 | -1.12(-1.91%) |
Nov 11, 2022 | 57.78 | 58.51 | 57.72 | 58.48 | 5,357,392 | +2.26(+4.03%) |
Nov 10, 2022 | 55.49 | 56.26 | 55.20 | 56.21 | 6,075,121 | +2.45(+4.55%) |
Nov 09, 2022 | 54.45 | 54.62 | 53.72 | 53.77 | 4,204,482 | -0.08(-0.14%) |
Nov 08, 2022 | 53.79 | 54.22 | 53.45 | 53.84 | 5,281,163 | +1.17(+2.21%) |
Nov 07, 2022 | 52.77 | 52.92 | 52.31 | 52.68 | 2,308,063 | +0.75(+1.45%) |
Nov 04, 2022 | 51.56 | 51.96 | 51.16 | 51.93 | 4,646,088 | +1.83(+3.65%) |
Nov 03, 2022 | 49.82 | 50.30 | 49.64 | 50.10 | 3,534,254 | +0.28(+0.56%) |
Nov 02, 2022 | 50.80 | 49.78 | 49.82 | 5,383,333 | -0.93(-1.84%) |