Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 64.44 | 64.59 | 64.20 | 64.46 | 7,599 | +0.14(+0.22%) |
Jan 30, 2023 | 64.48 | 64.54 | 64.26 | 64.32 | 8,489 | -0.42(-0.65%) |
Jan 27, 2023 | 64.78 | 64.90 | 64.64 | 64.74 | 4,885 | +0.66(+1.03%) |
Jan 26, 2023 | 64.18 | 64.18 | 63.74 | 64.08 | 7,173 | -0.22(-0.34%) |
Jan 25, 2023 | 63.93 | 64.30 | 63.93 | 64.30 | 16,052 | +0.01(+0.02%) |
Jan 24, 2023 | 64.19 | 64.50 | 64.16 | 64.29 | 10,476 | +0.63(+0.99%) |
Jan 23, 2023 | 63.10 | 63.84 | 63.10 | 63.66 | 22,515 | +0.03(+0.05%) |
Jan 20, 2023 | 63.04 | 63.64 | 63.03 | 63.63 | 15,998 | +0.26(+0.41%) |
Jan 19, 2023 | 63.37 | 63.37 | 63.07 | 63.37 | 49,382 | +0.01(+0.02%) |
Jan 18, 2023 | 64.18 | 64.27 | 63.35 | 63.36 | 13,122 | -0.42(-0.66%) |
Jan 17, 2023 | 63.53 | 63.78 | 63.50 | 63.78 | 7,878 | +0.73(+1.16%) |
Jan 13, 2023 | 62.06 | 63.05 | 62.06 | 63.05 | 7,576 | +0.60(+0.97%) |
Jan 12, 2023 | 62.04 | 62.67 | 61.65 | 62.45 | 8,942 | +1.23(+2.00%) |
Jan 11, 2023 | 61.33 | 61.33 | 61.00 | 61.22 | 7,634 | +0.34(+0.55%) |
Jan 10, 2023 | 60.90 | 60.94 | 60.68 | 60.88 | 21,514 | +0.36(+0.60%) |
Jan 09, 2023 | 60.72 | 60.91 | 58.76 | 60.52 | 33,009 | +0.12(+0.19%) |
Jan 06, 2023 | 59.50 | 60.50 | 59.13 | 60.41 | 15,134 | +0.73(+1.21%) |
Jan 05, 2023 | 59.61 | 59.87 | 59.43 | 59.68 | 25,081 | -1.24(-2.04%) |
Jan 04, 2023 | 61.10 | 61.50 | 60.59 | 60.92 | 14,540 | -1.94(-3.09%) |
Jan 03, 2023 | 63.47 | 63.49 | 62.66 | 62.86 | 13,405 | +0.36(+0.58%) |
Dec 30, 2022 | 62.65 | 62.65 | 62.38 | 62.50 | 12,175 | -0.70(-1.11%) |
Dec 29, 2022 | 62.93 | 63.23 | 62.93 | 63.20 | 12,254 | +0.91(+1.46%) |
Dec 28, 2022 | 63.17 | 63.27 | 62.28 | 62.29 | 11,762 | -0.49(-0.78%) |
Dec 27, 2022 | 62.70 | 62.93 | 62.67 | 62.78 | 13,676 | -0.18(-0.29%) |
Dec 23, 2022 | 62.85 | 62.98 | 62.80 | 62.96 | 6,801 | -0.50(-0.79%) |
Dec 22, 2022 | 63.40 | 63.59 | 63.03 | 63.46 | 15,405 | -0.19(-0.30%) |
Dec 21, 2022 | 62.26 | 63.88 | 62.26 | 63.65 | 16,085 | +0.48(+0.76%) |
Dec 20, 2022 | 62.95 | 63.76 | 62.95 | 63.17 | 24,122 | +1.29(+2.08%) |
Dec 19, 2022 | 62.13 | 62.27 | 61.77 | 61.88 | 8,166 | -0.34(-0.55%) |
Dec 16, 2022 | 62.11 | 62.22 | 61.71 | 62.22 | 11,641 | +0.12(+0.19%) |
Dec 15, 2022 | 62.79 | 63.10 | 62.00 | 62.10 | 30,877 | -1.30(-2.05%) |
Dec 14, 2022 | 63.64 | 64.07 | 63.20 | 63.40 | 7,342 | +0.17(+0.27%) |
Dec 13, 2022 | 62.50 | 63.60 | 62.50 | 63.23 | 14,393 | +0.95(+1.53%) |
Dec 12, 2022 | 62.24 | 62.35 | 62.10 | 62.28 | 9,343 | -0.16(-0.26%) |
Dec 09, 2022 | 62.42 | 62.63 | 62.42 | 62.44 | 11,619 | +0.98(+1.59%) |
Dec 08, 2022 | 61.30 | 61.63 | 61.30 | 61.46 | 8,929 | +0.37(+0.61%) |
Dec 07, 2022 | 62.31 | 62.31 | 61.09 | 61.09 | 13,709 | +0.15(+0.24%) |
Dec 06, 2022 | 61.38 | 61.38 | 60.91 | 60.95 | 14,124 | +0.05(+0.07%) |
Dec 05, 2022 | 61.42 | 61.42 | 60.58 | 60.90 | 9,165 | -0.93(-1.50%) |
Dec 02, 2022 | 61.60 | 61.96 | 61.55 | 61.83 | 7,042 | -0.99(-1.58%) |
Dec 01, 2022 | 62.71 | 62.92 | 62.36 | 62.82 | 8,669 | +0.30(+0.48%) |
Nov 30, 2022 | 61.63 | 62.71 | 61.27 | 62.52 | 15,812 | +0.52(+0.84%) |
Nov 29, 2022 | 62.23 | 62.31 | 61.89 | 62.00 | 26,308 | -0.29(-0.47%) |
Nov 28, 2022 | 62.74 | 62.74 | 62.29 | 62.29 | 43,308 | -0.51(-0.80%) |
Nov 25, 2022 | 62.66 | 62.80 | 62.63 | 62.80 | 4,597 | +0.87(+1.40%) |
Nov 23, 2022 | 61.49 | 61.93 | 61.48 | 61.93 | 10,845 | +0.78(+1.28%) |
Nov 22, 2022 | 60.70 | 61.15 | 60.70 | 61.15 | 14,759 | +1.71(+2.88%) |
Nov 21, 2022 | 59.69 | 59.70 | 59.32 | 59.44 | 7,061 | -0.32(-0.54%) |
Nov 18, 2022 | 60.03 | 60.03 | 59.48 | 59.76 | 19,764 | +0.11(+0.18%) |
Nov 17, 2022 | 60.40 | 60.40 | 57.99 | 59.65 | 9,778 | -0.72(-1.19%) |
Nov 16, 2022 | 60.62 | 60.62 | 60.24 | 60.37 | 24,498 | -0.08(-0.13%) |
Nov 15, 2022 | 60.42 | 60.65 | 60.15 | 60.45 | 15,247 | -0.15(-0.25%) |
Nov 14, 2022 | 60.22 | 60.60 | 60.22 | 60.60 | 11,895 | -0.77(-1.25%) |
Nov 11, 2022 | 61.05 | 61.37 | 61.00 | 61.37 | 14,364 | +0.71(+1.17%) |
Nov 10, 2022 | 59.98 | 60.66 | 58.45 | 60.66 | 54,637 | +3.75(+6.59%) |
Nov 09, 2022 | 57.34 | 57.50 | 56.82 | 56.91 | 18,672 | -0.96(-1.66%) |
Nov 08, 2022 | 57.39 | 57.98 | 57.28 | 57.87 | 31,882 | +1.47(+2.61%) |
Nov 07, 2022 | 56.19 | 56.44 | 56.13 | 56.40 | 36,249 | +0.90(+1.62%) |
Nov 04, 2022 | 55.25 | 55.50 | 53.26 | 55.50 | 85,136 | +1.56(+2.89%) |
Nov 03, 2022 | 54.13 | 54.13 | 52.99 | 53.94 | 42,563 | +0.09(+0.16%) |
Nov 02, 2022 | 54.42 | 55.25 | 53.61 | 53.85 | 37,154 | +0.09(+0.17%) |