Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 67.01 | 68.67 | 66.58 | 68.64 | 2,116,722 | +1.47(+2.19%) |
Jan 30, 2023 | 68.36 | 68.36 | 66.99 | 67.17 | 1,867,707 | -1.51(-2.20%) |
Jan 27, 2023 | 67.86 | 69.19 | 67.57 | 68.68 | 1,830,678 | +0.38(+0.55%) |
Jan 26, 2023 | 66.07 | 68.38 | 65.78 | 68.30 | 3,643,270 | +2.74(+4.19%) |
Jan 25, 2023 | 64.43 | 65.87 | 63.70 | 65.56 | 1,749,599 | -0.10(-0.15%) |
Jan 24, 2023 | 65.75 | 66.95 | 65.56 | 65.66 | 2,680,245 | -1.11(-1.66%) |
Jan 23, 2023 | 65.04 | 67.52 | 64.50 | 66.76 | 2,913,615 | +1.72(+2.64%) |
Jan 20, 2023 | 64.38 | 65.31 | 63.75 | 65.04 | 1,374,834 | +1.25(+1.96%) |
Jan 19, 2023 | 65.01 | 65.69 | 63.11 | 63.79 | 2,661,001 | -2.18(-3.31%) |
Jan 18, 2023 | 67.00 | 67.47 | 65.90 | 65.98 | 2,118,150 | -1.03(-1.53%) |
Jan 17, 2023 | 67.25 | 67.85 | 66.73 | 67.00 | 1,932,087 | -0.60(-0.89%) |
Jan 13, 2023 | 65.45 | 67.77 | 65.27 | 67.60 | 1,931,312 | +1.23(+1.86%) |
Jan 12, 2023 | 65.95 | 67.23 | 65.66 | 66.37 | 2,847,229 | +0.74(+1.12%) |
Jan 11, 2023 | 65.46 | 65.92 | 64.97 | 65.64 | 2,071,681 | +1.12(+1.74%) |
Jan 10, 2023 | 63.34 | 64.74 | 63.33 | 64.51 | 1,288,368 | +1.16(+1.84%) |
Jan 09, 2023 | 62.55 | 64.23 | 62.48 | 63.35 | 2,465,912 | +0.96(+1.54%) |
Jan 06, 2023 | 61.79 | 62.40 | 60.75 | 62.39 | 1,780,910 | +1.34(+2.19%) |
Jan 05, 2023 | 61.27 | 62.03 | 60.97 | 61.05 | 1,487,393 | -1.37(-2.19%) |
Jan 04, 2023 | 61.73 | 62.47 | 61.09 | 62.42 | 2,161,628 | +1.50(+2.47%) |
Jan 03, 2023 | 61.31 | 62.74 | 60.29 | 60.91 | 1,904,776 | -0.95(-1.54%) |
Dec 30, 2022 | 60.43 | 61.88 | 60.43 | 61.86 | 1,486,579 | +0.21(+0.35%) |
Dec 29, 2022 | 61.12 | 62.20 | 60.63 | 61.65 | 1,207,812 | +1.02(+1.68%) |
Dec 28, 2022 | 61.49 | 61.95 | 60.55 | 60.63 | 1,295,043 | -0.86(-1.40%) |
Dec 27, 2022 | 62.39 | 62.76 | 61.44 | 61.49 | 1,014,815 | -0.81(-1.31%) |
Dec 23, 2022 | 61.81 | 62.48 | 61.41 | 62.31 | 802,981 | +0.47(+0.75%) |
Dec 22, 2022 | 61.88 | 62.16 | 60.69 | 61.84 | 1,261,113 | -0.75(-1.19%) |
Dec 21, 2022 | 61.55 | 62.77 | 61.24 | 62.59 | 1,926,827 | +1.78(+2.93%) |
Dec 20, 2022 | 60.53 | 61.30 | 60.08 | 60.81 | 1,586,759 | +0.36(+0.59%) |
Dec 19, 2022 | 60.63 | 60.99 | 59.98 | 60.45 | 1,800,723 | -0.17(-0.29%) |
Dec 16, 2022 | 61.34 | 61.93 | 60.04 | 60.62 | 4,267,541 | -1.50(-2.42%) |
Dec 15, 2022 | 62.75 | 63.20 | 61.50 | 62.13 | 2,294,830 | -1.96(-3.06%) |
Dec 14, 2022 | 63.42 | 64.94 | 63.01 | 64.08 | 1,935,489 | +0.62(+0.98%) |
Dec 13, 2022 | 64.34 | 65.28 | 63.02 | 63.46 | 3,469,394 | +1.33(+2.14%) |
Dec 12, 2022 | 61.06 | 62.16 | 60.74 | 62.13 | 1,993,068 | +1.15(+1.89%) |
Dec 09, 2022 | 60.55 | 62.07 | 60.54 | 60.98 | 1,680,822 | +0.05(+0.08%) |
Dec 08, 2022 | 60.15 | 60.98 | 59.73 | 60.93 | 2,165,045 | +1.40(+2.35%) |
Dec 07, 2022 | 60.94 | 61.19 | 59.40 | 59.54 | 2,547,708 | -1.79(-2.93%) |
Dec 06, 2022 | 62.33 | 62.75 | 60.84 | 61.33 | 3,249,626 | -1.22(-1.95%) |
Dec 05, 2022 | 65.46 | 66.24 | 61.71 | 62.55 | 3,516,762 | -3.64(-5.49%) |
Dec 02, 2022 | 66.10 | 67.48 | 65.57 | 66.19 | 2,348,423 | -0.94(-1.40%) |
Dec 01, 2022 | 66.40 | 67.79 | 66.30 | 67.13 | 3,845,824 | -0.16(-0.25%) |
Nov 30, 2022 | 64.35 | 67.31 | 64.16 | 67.29 | 5,158,607 | +3.43(+5.38%) |
Nov 29, 2022 | 63.57 | 64.08 | 63.14 | 63.86 | 2,035,255 | +0.81(+1.29%) |
Nov 28, 2022 | 63.72 | 64.26 | 62.94 | 63.05 | 2,358,348 | -1.41(-2.18%) |
Nov 25, 2022 | 63.32 | 64.70 | 63.07 | 64.45 | 1,048,925 | +1.11(+1.75%) |
Nov 23, 2022 | 62.73 | 63.74 | 62.73 | 63.35 | 2,025,061 | +0.54(+0.86%) |
Nov 22, 2022 | 61.22 | 62.85 | 60.69 | 62.80 | 2,287,886 | +2.06(+3.38%) |
Nov 21, 2022 | 59.68 | 61.17 | 59.55 | 60.75 | 1,523,113 | +0.68(+1.13%) |
Nov 18, 2022 | 60.42 | 60.81 | 59.42 | 60.07 | 1,743,971 | +0.34(+0.57%) |
Nov 17, 2022 | 59.34 | 60.22 | 58.87 | 59.73 | 1,910,496 | -0.75(-1.23%) |
Nov 16, 2022 | 61.19 | 61.75 | 59.76 | 60.48 | 1,817,124 | -1.73(-2.78%) |
Nov 15, 2022 | 62.06 | 63.35 | 61.39 | 62.20 | 3,006,825 | +1.90(+3.15%) |
Nov 14, 2022 | 61.94 | 63.03 | 60.30 | 60.30 | 2,643,235 | -2.55(-4.06%) |
Nov 11, 2022 | 62.47 | 63.49 | 62.10 | 62.86 | 3,929,791 | +0.95(+1.54%) |
Nov 10, 2022 | 62.01 | 63.87 | 61.57 | 61.90 | 5,769,193 | +3.10(+5.28%) |
Nov 09, 2022 | 60.55 | 61.12 | 58.73 | 58.80 | 3,374,621 | -2.60(-4.24%) |
Nov 08, 2022 | 60.73 | 62.45 | 60.15 | 61.40 | 2,655,330 | +0.54(+0.89%) |
Nov 07, 2022 | 60.72 | 61.13 | 59.93 | 60.86 | 3,220,977 | +0.55(+0.91%) |
Nov 04, 2022 | 59.22 | 61.05 | 58.68 | 60.31 | 3,452,283 | +1.98(+3.39%) |
Nov 03, 2022 | 56.34 | 59.67 | 55.81 | 58.34 | 4,002,552 | +1.06(+1.85%) |
Nov 02, 2022 | 56.38 | 57.28 | 5,294,651 | +2.18(+3.95%) |