Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 69.38 | 69.61 | 68.69 | 69.40 | 4,390,043 | +0.34(+0.49%) |
Jan 30, 2023 | 70.08 | 70.51 | 68.95 | 69.06 | 4,172,906 | -1.17(-1.67%) |
Jan 27, 2023 | 71.11 | 71.26 | 69.17 | 70.24 | 4,415,335 | -1.02(-1.43%) |
Jan 26, 2023 | 71.04 | 71.67 | 70.20 | 71.25 | 4,209,538 | +0.90(+1.28%) |
Jan 25, 2023 | 70.34 | 70.67 | 69.40 | 70.35 | 4,224,567 | -0.17(-0.24%) |
Jan 24, 2023 | 66.66 | 70.75 | 65.71 | 70.52 | 12,165,566 | +5.61(+8.64%) |
Jan 23, 2023 | 63.37 | 65.43 | 62.89 | 64.92 | 6,262,808 | +1.94(+3.08%) |
Jan 20, 2023 | 62.13 | 63.14 | 61.80 | 62.97 | 3,494,186 | +0.75(+1.20%) |
Jan 19, 2023 | 63.18 | 63.18 | 61.69 | 62.22 | 3,301,567 | -1.10(-1.73%) |
Jan 18, 2023 | 64.79 | 65.11 | 63.25 | 63.32 | 3,717,846 | -1.19(-1.84%) |
Jan 17, 2023 | 65.39 | 65.57 | 64.46 | 64.51 | 3,387,427 | -0.67(-1.03%) |
Jan 13, 2023 | 64.05 | 65.25 | 63.84 | 65.18 | 2,682,201 | +0.81(+1.26%) |
Jan 12, 2023 | 63.79 | 64.69 | 63.66 | 64.37 | 3,053,216 | +0.21(+0.33%) |
Jan 11, 2023 | 63.86 | 64.21 | 63.12 | 64.16 | 3,547,466 | +0.36(+0.57%) |
Jan 10, 2023 | 62.70 | 63.82 | 62.39 | 63.80 | 2,896,277 | +0.44(+0.70%) |
Jan 09, 2023 | 63.65 | 64.23 | 63.19 | 63.35 | 2,846,205 | -0.34(-0.53%) |
Jan 06, 2023 | 62.53 | 63.87 | 62.53 | 63.69 | 2,512,033 | +1.61(+2.60%) |
Jan 05, 2023 | 62.17 | 62.37 | 61.56 | 62.08 | 2,744,343 | -0.27(-0.44%) |
Jan 04, 2023 | 62.90 | 63.07 | 62.07 | 62.35 | 2,782,185 | -0.14(-0.22%) |
Jan 03, 2023 | 62.78 | 63.00 | 62.01 | 62.49 | 3,109,754 | -0.34(-0.54%) |
Dec 30, 2022 | 62.21 | 63.06 | 61.96 | 62.83 | 1,988,297 | +0.23(+0.38%) |
Dec 29, 2022 | 63.40 | 63.48 | 62.44 | 62.59 | 2,164,798 | -0.42(-0.66%) |
Dec 28, 2022 | 63.93 | 64.01 | 62.95 | 63.01 | 1,611,043 | -0.68(-1.07%) |
Dec 27, 2022 | 63.96 | 64.22 | 63.53 | 63.69 | 1,638,292 | -0.15(-0.23%) |
Dec 23, 2022 | 63.34 | 64.18 | 63.04 | 63.84 | 2,421,174 | +0.46(+0.73%) |
Dec 22, 2022 | 63.93 | 64.11 | 62.50 | 63.37 | 4,050,090 | -0.78(-1.22%) |
Dec 21, 2022 | 63.57 | 64.41 | 63.43 | 64.15 | 2,662,452 | +1.04(+1.65%) |
Dec 20, 2022 | 63.07 | 63.68 | 62.82 | 63.11 | 3,413,279 | +0.19(+0.30%) |
Dec 19, 2022 | 62.39 | 63.47 | 62.39 | 62.92 | 3,133,683 | +0.56(+0.90%) |
Dec 16, 2022 | 61.63 | 62.66 | 61.26 | 62.36 | 7,795,186 | +0.19(+0.31%) |
Dec 15, 2022 | 63.47 | 63.47 | 61.87 | 62.17 | 4,381,898 | -1.29(-2.03%) |
Dec 14, 2022 | 64.62 | 65.14 | 63.12 | 63.46 | 3,864,130 | +0.33(+0.53%) |
Dec 13, 2022 | 65.10 | 65.22 | 62.20 | 63.13 | 4,315,219 | -0.46(-0.72%) |
Dec 12, 2022 | 62.84 | 63.84 | 62.28 | 63.59 | 3,399,242 | +1.05(+1.68%) |
Dec 09, 2022 | 64.10 | 64.24 | 62.40 | 62.54 | 5,006,755 | -1.45(-2.27%) |
Dec 08, 2022 | 64.67 | 65.17 | 63.70 | 63.99 | 2,533,905 | -0.54(-0.84%) |
Dec 07, 2022 | 64.20 | 64.99 | 64.16 | 64.53 | 3,228,905 | +0.51(+0.79%) |
Dec 06, 2022 | 63.94 | 64.29 | 63.52 | 64.02 | 3,746,092 | +0.19(+0.30%) |
Dec 05, 2022 | 64.88 | 64.89 | 63.72 | 63.83 | 2,513,320 | -1.50(-2.30%) |
Dec 02, 2022 | 64.48 | 65.53 | 64.27 | 65.33 | 3,303,773 | -0.10(-0.15%) |
Dec 01, 2022 | 65.54 | 65.95 | 65.18 | 65.43 | 2,990,064 | +0.02(+0.04%) |
Nov 30, 2022 | 64.33 | 65.72 | 63.86 | 65.41 | 4,953,463 | +1.02(+1.58%) |
Nov 29, 2022 | 64.09 | 64.81 | 63.96 | 64.39 | 2,682,810 | +0.40(+0.63%) |
Nov 28, 2022 | 64.66 | 64.81 | 63.65 | 63.99 | 3,053,526 | -0.88(-1.35%) |
Nov 25, 2022 | 65.50 | 65.59 | 64.81 | 64.86 | 1,090,336 | -0.53(-0.81%) |
Nov 23, 2022 | 65.60 | 66.19 | 64.93 | 65.39 | 2,989,169 | -0.08(-0.12%) |
Nov 22, 2022 | 64.60 | 65.61 | 64.54 | 65.47 | 3,160,168 | +1.03(+1.59%) |
Nov 21, 2022 | 64.18 | 64.74 | 64.03 | 64.45 | 2,207,129 | +0.30(+0.47%) |
Nov 18, 2022 | 64.60 | 64.83 | 63.81 | 64.15 | 5,043,729 | +0.22(+0.35%) |
Nov 17, 2022 | 62.33 | 63.97 | 62.15 | 63.92 | 3,383,809 | +0.07(+0.11%) |
Nov 16, 2022 | 63.47 | 64.59 | 63.23 | 63.86 | 3,695,948 | +0.38(+0.60%) |
Nov 15, 2022 | 63.59 | 64.17 | 62.94 | 63.47 | 2,928,555 | +0.27(+0.43%) |
Nov 14, 2022 | 63.18 | 64.15 | 62.63 | 63.20 | 2,726,547 | +0.06(+0.09%) |
Nov 11, 2022 | 62.71 | 63.47 | 62.48 | 63.15 | 3,865,416 | +0.44(+0.70%) |
Nov 10, 2022 | 63.20 | 63.28 | 61.74 | 62.71 | 4,949,962 | +1.32(+2.16%) |
Nov 09, 2022 | 61.33 | 62.46 | 61.15 | 61.39 | 4,937,632 | -0.49(-0.79%) |
Nov 08, 2022 | 61.11 | 62.19 | 60.89 | 61.87 | 3,967,462 | +0.87(+1.42%) |
Nov 07, 2022 | 61.27 | 61.46 | 60.61 | 61.01 | 3,616,847 | +0.01(+0.02%) |
Nov 04, 2022 | 60.60 | 61.32 | 60.43 | 60.99 | 3,908,054 | +1.32(+2.21%) |
Nov 03, 2022 | 58.32 | 60.25 | 57.76 | 59.68 | 4,245,870 | +0.79(+1.34%) |
Nov 02, 2022 | 59.36 | 58.75 | 58.89 | 3,273,556 | -0.77(-1.29%) |