Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 66.53 | 67.14 | 66.53 | 67.10 | 56,948 | +0.33(+0.49%) |
Jan 30, 2023 | 66.93 | 67.14 | 66.71 | 66.77 | 34,857 | -0.24(-0.36%) |
Jan 27, 2023 | 66.89 | 67.17 | 66.78 | 67.01 | 34,748 | -0.17(-0.25%) |
Jan 26, 2023 | 67.26 | 67.26 | 66.77 | 67.17 | 25,784 | -0.05(-0.07%) |
Jan 25, 2023 | 66.59 | 67.32 | 66.53 | 67.22 | 37,681 | +0.40(+0.60%) |
Jan 24, 2023 | 66.55 | 66.95 | 66.40 | 66.82 | 26,837 | -0.02(-0.03%) |
Jan 23, 2023 | 66.41 | 66.92 | 66.41 | 66.84 | 40,173 | +0.17(+0.25%) |
Jan 20, 2023 | 66.09 | 66.75 | 66.02 | 66.68 | 288,090 | +0.48(+0.72%) |
Jan 19, 2023 | 66.12 | 66.41 | 65.92 | 66.20 | 44,469 | -0.10(-0.15%) |
Jan 18, 2023 | 67.24 | 67.24 | 66.29 | 66.30 | 52,673 | -0.18(-0.27%) |
Jan 17, 2023 | 66.55 | 66.89 | 66.37 | 66.48 | 39,546 | +0.16(+0.23%) |
Jan 13, 2023 | 65.69 | 66.33 | 65.69 | 66.33 | 43,660 | +0.44(+0.66%) |
Jan 12, 2023 | 65.39 | 66.06 | 64.99 | 65.89 | 140,452 | +0.87(+1.34%) |
Jan 11, 2023 | 64.88 | 65.03 | 64.73 | 65.02 | 55,432 | +0.34(+0.53%) |
Jan 10, 2023 | 64.45 | 64.68 | 64.34 | 64.68 | 65,096 | +0.12(+0.18%) |
Jan 09, 2023 | 64.79 | 65.15 | 64.56 | 64.56 | 348,653 | +0.25(+0.39%) |
Jan 06, 2023 | 63.14 | 64.44 | 62.80 | 64.31 | 133,255 | +1.45(+2.30%) |
Jan 05, 2023 | 62.87 | 63.05 | 62.75 | 62.86 | 119,679 | -0.66(-1.04%) |
Jan 04, 2023 | 63.61 | 63.69 | 63.22 | 63.52 | 87,255 | +0.84(+1.33%) |
Jan 03, 2023 | 62.90 | 63.10 | 62.47 | 62.69 | 402,365 | +0.44(+0.70%) |
Dec 30, 2022 | 62.56 | 62.79 | 62.17 | 62.25 | 70,203 | -0.65(-1.03%) |
Dec 29, 2022 | 62.63 | 63.06 | 62.62 | 62.90 | 162,038 | +0.92(+1.49%) |
Dec 28, 2022 | 62.67 | 62.77 | 61.88 | 61.98 | 79,488 | -0.47(-0.75%) |
Dec 27, 2022 | 62.53 | 62.75 | 62.40 | 62.44 | 196,119 | -0.07(-0.11%) |
Dec 23, 2022 | 62.23 | 62.55 | 62.03 | 62.51 | 155,815 | +0.29(+0.47%) |
Dec 22, 2022 | 62.43 | 62.43 | 61.71 | 62.22 | 84,953 | -0.48(-0.76%) |
Dec 21, 2022 | 62.40 | 62.85 | 62.38 | 62.70 | 51,955 | +0.63(+1.02%) |
Dec 20, 2022 | 61.96 | 62.34 | 61.96 | 62.07 | 401,051 | +0.27(+0.44%) |
Dec 19, 2022 | 62.07 | 62.16 | 61.62 | 61.79 | 89,226 | -0.24(-0.38%) |
Dec 16, 2022 | 61.87 | 62.13 | 61.76 | 62.03 | 167,553 | -0.35(-0.56%) |
Dec 15, 2022 | 63.13 | 63.13 | 62.20 | 62.38 | 81,005 | -1.50(-2.35%) |
Dec 14, 2022 | 64.04 | 64.46 | 63.59 | 63.88 | 70,424 | -0.05(-0.08%) |
Dec 13, 2022 | 64.72 | 64.72 | 63.70 | 63.93 | 61,759 | +0.88(+1.40%) |
Dec 12, 2022 | 63.02 | 63.06 | 62.74 | 63.05 | 66,975 | +0.00(+0.00%) |
Dec 09, 2022 | 63.08 | 63.43 | 62.99 | 63.05 | 195,615 | +0.16(+0.26%) |
Dec 08, 2022 | 62.55 | 62.97 | 62.43 | 62.89 | 109,788 | +0.27(+0.43%) |
Dec 07, 2022 | 62.67 | 62.87 | 62.42 | 62.62 | 149,434 | +0.00(+0.00%) |
Dec 06, 2022 | 62.85 | 62.92 | 62.30 | 62.62 | 170,786 | -0.14(-0.23%) |
Dec 05, 2022 | 63.27 | 63.45 | 62.64 | 62.76 | 535,540 | -0.81(-1.27%) |
Dec 02, 2022 | 63.03 | 63.79 | 63.03 | 63.57 | 110,402 | -0.05(-0.08%) |
Dec 01, 2022 | 63.66 | 63.77 | 63.34 | 63.62 | 321,175 | +0.50(+0.79%) |
Nov 30, 2022 | 62.50 | 63.25 | 61.97 | 63.12 | 60,861 | +1.08(+1.74%) |
Nov 29, 2022 | 62.07 | 62.36 | 61.94 | 62.04 | 64,505 | -0.01(-0.02%) |
Nov 28, 2022 | 62.42 | 62.68 | 61.96 | 62.05 | 63,986 | -0.62(-0.98%) |
Nov 25, 2022 | 62.44 | 62.82 | 62.44 | 62.67 | 29,550 | +0.34(+0.54%) |
Nov 23, 2022 | 61.88 | 62.42 | 61.85 | 62.33 | 98,433 | +0.63(+1.03%) |
Nov 22, 2022 | 61.25 | 61.73 | 61.25 | 61.69 | 62,344 | +0.76(+1.25%) |
Nov 21, 2022 | 60.95 | 60.97 | 60.70 | 60.94 | 577,080 | -0.36(-0.58%) |
Nov 18, 2022 | 61.40 | 61.49 | 61.19 | 61.29 | 337,529 | +0.20(+0.33%) |
Nov 17, 2022 | 60.48 | 61.21 | 60.48 | 61.09 | 232,849 | -0.21(-0.35%) |
Nov 16, 2022 | 61.49 | 61.54 | 61.08 | 61.30 | 193,421 | -0.09(-0.14%) |
Nov 15, 2022 | 61.96 | 61.96 | 60.93 | 61.39 | 201,110 | +0.17(+0.28%) |
Nov 14, 2022 | 61.36 | 61.69 | 61.13 | 61.21 | 367,619 | -0.42(-0.69%) |
Nov 11, 2022 | 60.80 | 61.79 | 60.80 | 61.64 | 126,569 | +0.92(+1.52%) |
Nov 10, 2022 | 59.86 | 60.71 | 59.64 | 60.71 | 225,329 | +3.20(+5.57%) |
Nov 09, 2022 | 57.87 | 58.21 | 57.51 | 57.51 | 302,611 | -0.67(-1.16%) |
Nov 08, 2022 | 57.90 | 58.46 | 57.73 | 58.19 | 276,773 | +0.70(+1.21%) |
Nov 07, 2022 | 57.44 | 57.65 | 57.25 | 57.49 | 40,503 | +0.19(+0.33%) |
Nov 04, 2022 | 56.54 | 57.32 | 56.54 | 57.30 | 121,406 | +2.13(+3.87%) |
Nov 03, 2022 | 54.99 | 55.43 | 54.99 | 55.17 | 48,471 | -0.64(-1.15%) |
Nov 02, 2022 | 56.56 | 55.72 | 55.81 | 146,726 | -0.67(-1.18%) |