Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 62.89 | 63.05 | 62.29 | 63.01 | 736,894 | +0.48(+0.76%) |
Jan 30, 2023 | 62.58 | 62.96 | 62.46 | 62.53 | 1,722,062 | -0.22(-0.35%) |
Jan 27, 2023 | 62.45 | 62.86 | 62.37 | 62.75 | 936,127 | -0.17(-0.27%) |
Jan 26, 2023 | 63.01 | 63.27 | 62.62 | 62.93 | 2,785,378 | -0.29(-0.45%) |
Jan 25, 2023 | 63.15 | 63.41 | 62.74 | 63.21 | 680,069 | +0.15(+0.24%) |
Jan 24, 2023 | 62.49 | 63.15 | 62.08 | 63.06 | 723,011 | +0.86(+1.38%) |
Jan 23, 2023 | 62.16 | 62.51 | 62.11 | 62.20 | 2,313,319 | -0.31(-0.50%) |
Jan 20, 2023 | 62.89 | 63.01 | 62.44 | 62.52 | 859,715 | -0.92(-1.44%) |
Jan 19, 2023 | 63.53 | 63.65 | 63.18 | 63.43 | 926,841 | -0.38(-0.60%) |
Jan 18, 2023 | 63.69 | 63.86 | 63.02 | 63.81 | 2,336,750 | +1.41(+2.26%) |
Jan 17, 2023 | 62.15 | 62.65 | 62.09 | 62.40 | 1,444,511 | -0.33(-0.53%) |
Jan 13, 2023 | 62.92 | 63.30 | 62.50 | 62.73 | 726,690 | -0.52(-0.81%) |
Jan 12, 2023 | 62.20 | 63.28 | 61.56 | 63.25 | 1,176,700 | +1.10(+1.77%) |
Jan 11, 2023 | 61.78 | 62.15 | 61.62 | 62.15 | 1,384,111 | +0.90(+1.46%) |
Jan 10, 2023 | 61.52 | 61.67 | 60.99 | 61.26 | 1,019,153 | -0.93(-1.49%) |
Jan 09, 2023 | 61.47 | 62.28 | 61.38 | 62.18 | 2,029,756 | +0.31(+0.49%) |
Jan 06, 2023 | 60.52 | 61.93 | 60.45 | 61.88 | 1,390,967 | +1.06(+1.74%) |
Jan 05, 2023 | 60.09 | 60.82 | 60.03 | 60.82 | 1,141,189 | +0.20(+0.33%) |
Jan 04, 2023 | 60.84 | 60.92 | 60.28 | 60.62 | 1,192,728 | +0.77(+1.29%) |
Jan 03, 2023 | 60.23 | 60.32 | 59.51 | 59.84 | 1,933,136 | +1.03(+1.75%) |
Dec 30, 2022 | 58.94 | 59.35 | 58.70 | 58.81 | 1,363,376 | -0.58(-0.98%) |
Dec 29, 2022 | 58.97 | 59.55 | 58.93 | 59.39 | 1,273,092 | +0.56(+0.96%) |
Dec 28, 2022 | 59.33 | 59.43 | 58.68 | 58.83 | 1,542,907 | -0.29(-0.48%) |
Dec 27, 2022 | 59.30 | 59.61 | 59.04 | 59.12 | 1,286,706 | -1.09(-1.81%) |
Dec 23, 2022 | 60.41 | 60.52 | 60.11 | 60.21 | 1,563,391 | -0.79(-1.30%) |
Dec 22, 2022 | 60.98 | 61.21 | 60.85 | 61.00 | 819,647 | +0.06(+0.09%) |
Dec 21, 2022 | 61.31 | 61.34 | 60.58 | 60.94 | 941,948 | +0.10(+0.16%) |
Dec 20, 2022 | 60.83 | 61.06 | 60.66 | 60.85 | 1,424,308 | -1.06(-1.71%) |
Dec 19, 2022 | 62.15 | 62.15 | 61.69 | 61.90 | 1,790,869 | -0.97(-1.54%) |
Dec 16, 2022 | 62.51 | 63.20 | 62.35 | 62.87 | 1,132,852 | -0.58(-0.92%) |
Dec 15, 2022 | 63.46 | 63.86 | 63.33 | 63.46 | 1,344,929 | +0.28(+0.44%) |
Dec 14, 2022 | 62.93 | 63.26 | 62.50 | 63.18 | 1,527,353 | +0.24(+0.38%) |
Dec 13, 2022 | 63.63 | 63.66 | 62.80 | 62.94 | 1,210,946 | +0.64(+1.02%) |
Dec 12, 2022 | 62.93 | 63.06 | 62.05 | 62.30 | 1,108,512 | +0.22(+0.35%) |
Dec 09, 2022 | 62.96 | 63.08 | 62.08 | 62.08 | 1,144,998 | -1.46(-2.29%) |
Dec 08, 2022 | 63.38 | 63.72 | 63.23 | 63.54 | 1,309,264 | -0.23(-0.36%) |
Dec 07, 2022 | 63.23 | 63.91 | 63.14 | 63.77 | 1,181,164 | +1.25(+1.99%) |
Dec 06, 2022 | 62.27 | 62.74 | 62.08 | 62.52 | 880,493 | +0.74(+1.20%) |
Dec 05, 2022 | 61.93 | 61.96 | 61.40 | 61.78 | 1,285,370 | -0.80(-1.28%) |
Dec 02, 2022 | 61.70 | 62.60 | 61.27 | 62.58 | 1,890,052 | +0.60(+0.97%) |
Dec 01, 2022 | 60.62 | 61.98 | 60.56 | 61.98 | 2,374,635 | +1.80(+2.99%) |
Nov 30, 2022 | 59.60 | 60.20 | 59.47 | 60.18 | 704,074 | +0.40(+0.67%) |
Nov 29, 2022 | 59.80 | 60.27 | 59.74 | 59.78 | 809,717 | -0.60(-0.99%) |
Nov 28, 2022 | 60.63 | 60.74 | 60.13 | 60.38 | 2,190,909 | +0.11(+0.19%) |
Nov 25, 2022 | 60.07 | 60.27 | 60.00 | 60.27 | 1,277,942 | -0.12(-0.20%) |
Nov 23, 2022 | 59.86 | 60.40 | 59.77 | 60.39 | 1,185,679 | +0.91(+1.53%) |
Nov 22, 2022 | 59.05 | 59.59 | 58.98 | 59.48 | 901,880 | +0.68(+1.16%) |
Nov 21, 2022 | 59.13 | 59.17 | 58.59 | 58.79 | 875,029 | +0.28(+0.47%) |
Nov 18, 2022 | 59.02 | 59.15 | 58.47 | 58.52 | 1,251,798 | -0.36(-0.61%) |
Nov 17, 2022 | 58.85 | 59.00 | 58.59 | 58.88 | 1,271,369 | -0.57(-0.96%) |
Nov 16, 2022 | 58.74 | 59.49 | 58.59 | 59.45 | 1,438,675 | +1.23(+2.10%) |
Nov 15, 2022 | 57.72 | 58.29 | 57.70 | 58.23 | 1,131,717 | +0.79(+1.37%) |
Nov 14, 2022 | 57.54 | 57.56 | 57.12 | 57.44 | 1,040,509 | -0.15(-0.26%) |
Nov 11, 2022 | 57.35 | 57.81 | 57.35 | 57.59 | 1,151,850 | -0.15(-0.26%) |
Nov 10, 2022 | 56.89 | 57.87 | 56.88 | 57.74 | 1,257,012 | +2.09(+3.75%) |
Nov 09, 2022 | 55.26 | 55.89 | 55.19 | 55.65 | 990,234 | +0.15(+0.27%) |
Nov 08, 2022 | 55.22 | 55.79 | 55.19 | 55.50 | 1,381,864 | +0.61(+1.11%) |
Nov 07, 2022 | 55.71 | 55.72 | 54.88 | 54.89 | 1,525,123 | -0.53(-0.96%) |
Nov 04, 2022 | 55.92 | 56.14 | 55.42 | 55.42 | 1,512,769 | -0.81(-1.44%) |
Nov 03, 2022 | 55.83 | 56.52 | 55.80 | 56.23 | 1,040,495 | -0.28(-0.49%) |
Nov 02, 2022 | 56.85 | 57.19 | 56.29 | 56.51 | 1,766,432 | -0.23(-0.40%) |