Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 60.16 | 60.85 | 59.78 | 60.76 | 1,882,799 | +0.64(+1.06%) |
Jan 30, 2023 | 59.50 | 60.53 | 59.31 | 60.12 | 1,622,157 | +0.45(+0.75%) |
Jan 27, 2023 | 60.85 | 60.97 | 59.63 | 59.67 | 1,691,962 | -1.25(-2.05%) |
Jan 26, 2023 | 62.50 | 62.53 | 60.79 | 60.92 | 1,490,160 | -1.34(-2.15%) |
Jan 25, 2023 | 62.04 | 62.68 | 61.56 | 62.26 | 1,266,067 | -0.10(-0.16%) |
Jan 24, 2023 | 61.71 | 62.38 | 61.57 | 62.36 | 1,342,922 | +0.65(+1.05%) |
Jan 23, 2023 | 62.12 | 62.12 | 61.25 | 61.71 | 1,330,820 | -0.46(-0.74%) |
Jan 20, 2023 | 63.02 | 63.11 | 62.11 | 62.17 | 1,234,289 | -0.76(-1.21%) |
Jan 19, 2023 | 62.79 | 63.32 | 62.75 | 62.93 | 1,467,732 | -0.03(-0.05%) |
Jan 18, 2023 | 63.08 | 63.54 | 62.70 | 62.96 | 1,292,440 | -0.11(-0.17%) |
Jan 17, 2023 | 63.24 | 63.55 | 63.00 | 63.07 | 1,266,120 | -0.25(-0.39%) |
Jan 16, 2023 | 62.70 | 63.49 | 62.70 | 63.32 | 418,558 | +0.34(+0.54%) |
Jan 13, 2023 | 62.31 | 63.25 | 62.31 | 62.98 | 1,355,975 | +0.70(+1.12%) |
Jan 12, 2023 | 62.24 | 62.66 | 61.78 | 62.28 | 1,313,403 | +0.17(+0.27%) |
Jan 11, 2023 | 62.70 | 63.31 | 62.02 | 62.11 | 1,442,039 | -0.46(-0.74%) |
Jan 10, 2023 | 62.09 | 62.60 | 61.86 | 62.57 | 1,260,550 | +0.49(+0.79%) |
Jan 09, 2023 | 61.87 | 62.71 | 61.87 | 62.08 | 1,185,624 | +0.21(+0.34%) |
Jan 06, 2023 | 60.89 | 62.17 | 60.59 | 61.87 | 1,288,956 | +1.05(+1.73%) |
Jan 05, 2023 | 60.10 | 60.87 | 59.05 | 60.82 | 1,233,703 | +0.74(+1.23%) |
Jan 04, 2023 | 60.33 | 60.73 | 59.65 | 60.08 | 1,062,128 | -0.06(-0.10%) |
Jan 03, 2023 | 60.39 | 60.99 | 60.03 | 60.14 | 1,139,180 | +0.64(+1.08%) |
Dec 30, 2022 | 59.50 | 0 | -1.10(-1.82%) | |||
Dec 29, 2022 | 59.81 | 60.98 | 59.32 | 60.60 | 1,937,854 | +1.01(+1.69%) |
Dec 28, 2022 | 59.23 | 60.15 | 59.01 | 59.59 | 1,796,124 | -0.14(-0.23%) |
Dec 23, 2022 | 59.73 | 0 | -0.46(-0.76%) | |||
Dec 22, 2022 | 61.19 | 61.59 | 60.10 | 60.19 | 1,227,039 | -1.30(-2.11%) |
Dec 21, 2022 | 61.29 | 62.22 | 61.20 | 61.49 | 891,519 | +0.43(+0.70%) |
Dec 20, 2022 | 61.00 | 61.64 | 60.36 | 61.06 | 1,124,866 | -0.25(-0.41%) |
Dec 19, 2022 | 61.36 | 62.09 | 61.01 | 61.31 | 1,116,245 | +0.06(+0.10%) |
Dec 16, 2022 | 60.82 | 61.54 | 60.50 | 61.25 | 3,465,554 | +0.04(+0.07%) |
Dec 15, 2022 | 62.19 | 62.55 | 60.93 | 61.21 | 1,232,618 | -1.12(-1.80%) |
Dec 14, 2022 | 63.11 | 63.54 | 62.13 | 62.33 | 1,758,956 | -0.71(-1.13%) |
Dec 13, 2022 | 62.95 | 63.24 | 62.59 | 63.04 | 1,597,729 | +0.72(+1.16%) |
Dec 12, 2022 | 61.77 | 62.71 | 61.75 | 62.32 | 1,644,860 | +0.54(+0.87%) |
Dec 09, 2022 | 62.28 | 62.49 | 61.56 | 61.78 | 1,141,773 | -0.59(-0.95%) |
Dec 08, 2022 | 60.97 | 62.94 | 60.86 | 62.37 | 2,002,278 | +1.48(+2.43%) |
Dec 07, 2022 | 60.44 | 61.40 | 60.44 | 60.89 | 1,881,802 | +0.46(+0.76%) |
Dec 06, 2022 | 61.50 | 61.92 | 60.16 | 60.43 | 1,698,301 | -1.07(-1.74%) |
Dec 05, 2022 | 61.12 | 61.57 | 61.09 | 61.50 | 1,280,050 | +0.12(+0.20%) |
Dec 02, 2022 | 61.19 | 61.66 | 61.09 | 61.38 | 1,318,294 | -0.33(-0.53%) |
Dec 01, 2022 | 61.54 | 62.11 | 61.31 | 61.71 | 1,281,025 | +0.43(+0.70%) |
Nov 30, 2022 | 61.50 | 61.83 | 59.80 | 61.28 | 4,372,218 | +0.03(+0.05%) |
Nov 29, 2022 | 61.97 | 62.10 | 61.20 | 61.25 | 1,321,724 | -0.75(-1.21%) |
Nov 28, 2022 | 60.81 | 62.08 | 60.81 | 62.00 | 2,616,885 | +1.12(+1.84%) |
Nov 25, 2022 | 60.27 | 61.06 | 60.13 | 60.88 | 1,129,367 | +0.73(+1.21%) |
Nov 24, 2022 | 60.35 | 60.38 | 59.10 | 60.15 | 1,047,427 | +0.05(+0.08%) |
Nov 23, 2022 | 60.58 | 61.24 | 59.86 | 60.10 | 2,459,319 | -1.36(-2.21%) |
Nov 22, 2022 | 62.10 | 62.10 | 61.08 | 61.46 | 2,021,642 | -0.42(-0.68%) |
Nov 21, 2022 | 61.70 | 62.15 | 61.45 | 61.88 | 3,095,773 | +0.16(+0.26%) |
Nov 18, 2022 | 62.25 | 62.44 | 61.24 | 61.72 | 1,825,682 | -0.34(-0.55%) |
Nov 17, 2022 | 62.56 | 63.03 | 61.83 | 62.06 | 1,563,088 | -0.56(-0.89%) |
Nov 16, 2022 | 62.11 | 63.15 | 62.11 | 62.62 | 1,689,187 | +0.54(+0.87%) |
Nov 15, 2022 | 62.88 | 63.04 | 61.86 | 62.08 | 1,407,317 | -0.22(-0.35%) |
Nov 14, 2022 | 62.90 | 63.32 | 62.27 | 62.30 | 2,098,103 | -0.60(-0.95%) |
Nov 11, 2022 | 63.00 | 63.48 | 62.49 | 62.90 | 1,690,336 | +0.08(+0.13%) |
Nov 10, 2022 | 62.29 | 62.88 | 61.89 | 62.82 | 1,379,596 | +1.50(+2.45%) |
Nov 09, 2022 | 62.00 | 62.03 | 60.95 | 61.32 | 1,609,235 | -0.80(-1.29%) |
Nov 08, 2022 | 62.22 | 62.50 | 61.85 | 62.12 | 1,079,360 | -0.07(-0.11%) |
Nov 07, 2022 | 61.65 | 62.28 | 61.00 | 62.19 | 1,087,933 | +0.54(+0.88%) |
Nov 04, 2022 | 62.30 | 62.69 | 61.10 | 61.65 | 1,185,836 | -0.29(-0.47%) |
Nov 03, 2022 | 61.01 | 62.35 | 60.89 | 61.94 | 1,348,326 | +0.53(+0.86%) |
Nov 02, 2022 | 61.65 | 61.35 | 61.41 | 1,400,362 | -0.43(-0.70%) |