Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 60.68 | 61.45 | 59.98 | 61.40 | 4,470,896 | +0.05(+0.08%) |
Jan 30, 2023 | 61.25 | 61.65 | 61.18 | 61.35 | 2,142,498 | -0.16(-0.25%) |
Jan 27, 2023 | 61.65 | 62.06 | 61.37 | 61.50 | 2,362,311 | -0.63(-1.02%) |
Jan 26, 2023 | 62.06 | 62.20 | 61.53 | 62.13 | 3,434,219 | +0.47(+0.76%) |
Jan 25, 2023 | 60.79 | 61.84 | 60.64 | 61.67 | 5,730,247 | +0.33(+0.54%) |
Jan 24, 2023 | 61.57 | 61.58 | 60.26 | 61.34 | 5,019,551 | +0.06(+0.10%) |
Jan 23, 2023 | 60.63 | 61.32 | 60.48 | 61.28 | 2,424,423 | +0.61(+1.01%) |
Jan 20, 2023 | 59.97 | 60.68 | 59.01 | 60.67 | 3,442,450 | +0.73(+1.22%) |
Jan 19, 2023 | 60.11 | 60.45 | 59.63 | 59.94 | 4,567,051 | -0.48(-0.79%) |
Jan 18, 2023 | 61.86 | 62.18 | 60.34 | 60.42 | 3,671,145 | -1.52(-2.46%) |
Jan 17, 2023 | 62.21 | 62.52 | 61.78 | 61.94 | 3,877,155 | -0.61(-0.98%) |
Jan 13, 2023 | 61.34 | 62.62 | 61.11 | 62.55 | 2,439,875 | +0.71(+1.15%) |
Jan 12, 2023 | 61.96 | 62.37 | 61.66 | 61.84 | 5,160,810 | +0.21(+0.35%) |
Jan 11, 2023 | 61.59 | 61.95 | 61.43 | 61.63 | 5,570,096 | +0.01(+0.02%) |
Jan 10, 2023 | 61.93 | 62.13 | 61.38 | 61.62 | 6,235,581 | -0.41(-0.66%) |
Jan 09, 2023 | 62.89 | 63.00 | 61.93 | 62.03 | 3,103,481 | -0.66(-1.05%) |
Jan 06, 2023 | 62.24 | 62.73 | 61.92 | 62.69 | 2,979,268 | +1.01(+1.64%) |
Jan 05, 2023 | 62.08 | 62.23 | 61.18 | 61.68 | 4,121,186 | -0.34(-0.55%) |
Jan 04, 2023 | 61.67 | 62.70 | 61.36 | 62.02 | 3,874,996 | +0.90(+1.48%) |
Jan 03, 2023 | 61.62 | 62.03 | 60.81 | 61.12 | 3,463,452 | -0.30(-0.49%) |
Dec 30, 2022 | 61.44 | 61.63 | 61.12 | 61.42 | 2,421,424 | -0.38(-0.61%) |
Dec 29, 2022 | 61.38 | 61.92 | 61.10 | 61.80 | 1,846,643 | +0.72(+1.18%) |
Dec 28, 2022 | 61.65 | 61.80 | 61.05 | 61.08 | 2,845,828 | -0.43(-0.69%) |
Dec 27, 2022 | 61.56 | 61.62 | 61.16 | 61.50 | 2,398,999 | +0.17(+0.27%) |
Dec 23, 2022 | 60.58 | 61.38 | 60.32 | 61.34 | 2,413,808 | +0.74(+1.22%) |
Dec 22, 2022 | 61.33 | 61.45 | 59.75 | 60.60 | 3,826,157 | -0.90(-1.47%) |
Dec 21, 2022 | 61.65 | 62.05 | 61.42 | 61.50 | 3,467,465 | +0.51(+0.84%) |
Dec 20, 2022 | 60.08 | 61.42 | 59.52 | 60.99 | 4,339,176 | +1.29(+2.16%) |
Dec 19, 2022 | 60.78 | 61.28 | 59.52 | 59.70 | 6,957,975 | -1.07(-1.76%) |
Dec 16, 2022 | 59.91 | 60.95 | 59.62 | 60.77 | 13,466,675 | +0.35(+0.58%) |
Dec 15, 2022 | 60.00 | 60.59 | 59.69 | 60.42 | 8,249,898 | -0.44(-0.72%) |
Dec 14, 2022 | 61.59 | 62.24 | 60.56 | 60.85 | 6,227,797 | -0.56(-0.92%) |
Dec 13, 2022 | 62.44 | 62.61 | 61.15 | 61.42 | 5,727,096 | +0.05(+0.08%) |
Dec 12, 2022 | 60.55 | 61.45 | 60.20 | 61.37 | 4,952,957 | +0.97(+1.60%) |
Dec 09, 2022 | 59.95 | 60.81 | 59.49 | 60.40 | 5,444,839 | +0.24(+0.40%) |
Dec 08, 2022 | 60.34 | 60.39 | 59.66 | 60.16 | 6,172,009 | +0.22(+0.37%) |
Dec 07, 2022 | 59.42 | 60.62 | 59.08 | 59.94 | 5,860,593 | +0.33(+0.55%) |
Dec 06, 2022 | 59.53 | 59.66 | 58.99 | 59.61 | 3,742,307 | +0.15(+0.26%) |
Dec 05, 2022 | 60.23 | 60.53 | 59.06 | 59.45 | 5,234,935 | -1.18(-1.94%) |
Dec 02, 2022 | 60.44 | 60.93 | 60.27 | 60.63 | 4,576,339 | -0.34(-0.55%) |
Dec 01, 2022 | 61.25 | 61.29 | 60.44 | 60.97 | 6,552,927 | -0.01(-0.02%) |
Nov 30, 2022 | 58.96 | 61.08 | 58.66 | 60.98 | 11,086,583 | +1.61(+2.72%) |
Nov 29, 2022 | 58.88 | 59.66 | 58.59 | 59.37 | 3,649,937 | +0.68(+1.15%) |
Nov 28, 2022 | 58.50 | 59.18 | 58.50 | 58.69 | 3,919,703 | -0.33(-0.56%) |
Nov 25, 2022 | 59.29 | 59.36 | 58.91 | 59.02 | 2,235,866 | +0.12(+0.20%) |
Nov 23, 2022 | 58.55 | 59.27 | 58.55 | 58.90 | 2,444,834 | +0.08(+0.13%) |
Nov 22, 2022 | 58.40 | 58.88 | 58.33 | 58.83 | 3,259,165 | +0.74(+1.28%) |
Nov 21, 2022 | 57.73 | 58.32 | 57.26 | 58.08 | 3,468,796 | +0.28(+0.48%) |
Nov 18, 2022 | 58.26 | 58.58 | 57.48 | 57.80 | 3,499,636 | +0.37(+0.64%) |
Nov 17, 2022 | 57.00 | 57.65 | 56.79 | 57.44 | 6,113,244 | -0.42(-0.72%) |
Nov 16, 2022 | 58.41 | 58.79 | 57.81 | 57.85 | 4,741,091 | -0.65(-1.11%) |
Nov 15, 2022 | 59.04 | 59.74 | 58.22 | 58.50 | 6,325,906 | +0.29(+0.50%) |
Nov 14, 2022 | 58.32 | 59.05 | 58.14 | 58.21 | 4,853,435 | -0.15(-0.25%) |
Nov 11, 2022 | 58.86 | 59.10 | 58.01 | 58.35 | 6,553,213 | -0.19(-0.33%) |
Nov 10, 2022 | 58.12 | 58.87 | 57.60 | 58.55 | 5,147,970 | +2.06(+3.64%) |
Nov 09, 2022 | 56.76 | 57.42 | 56.42 | 56.49 | 3,983,746 | -0.65(-1.13%) |
Nov 08, 2022 | 57.01 | 57.84 | 56.41 | 57.14 | 4,668,542 | -0.04(-0.07%) |
Nov 07, 2022 | 56.47 | 57.31 | 56.05 | 57.17 | 3,767,847 | +1.21(+2.16%) |
Nov 04, 2022 | 56.42 | 56.60 | 55.13 | 55.97 | 3,563,738 | +0.30(+0.54%) |
Nov 03, 2022 | 54.37 | 56.19 | 54.22 | 55.67 | 5,798,861 | +0.32(+0.58%) |
Nov 02, 2022 | 55.35 | 55.35 | 6,842,020 | +0.20(+0.37%) |