Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 58.66 | 58.99 | 58.18 | 58.99 | 2,639,609 | +0.53(+0.91%) |
Jan 30, 2023 | 59.28 | 59.41 | 58.14 | 58.46 | 2,314,375 | -0.83(-1.40%) |
Jan 27, 2023 | 58.62 | 59.46 | 58.43 | 59.29 | 3,187,147 | +0.38(+0.65%) |
Jan 26, 2023 | 56.73 | 58.97 | 56.34 | 58.91 | 4,792,808 | +1.77(+3.10%) |
Jan 25, 2023 | 57.78 | 57.78 | 54.79 | 57.14 | 8,380,092 | -3.55(-5.85%) |
Jan 24, 2023 | 61.18 | 61.26 | 60.53 | 60.69 | 3,472,305 | -0.39(-0.64%) |
Jan 23, 2023 | 60.68 | 61.54 | 60.30 | 61.08 | 2,271,711 | +0.25(+0.42%) |
Jan 20, 2023 | 59.78 | 60.88 | 59.43 | 60.82 | 2,822,719 | +1.04(+1.74%) |
Jan 19, 2023 | 60.93 | 61.27 | 59.74 | 59.78 | 1,649,908 | -1.76(-2.87%) |
Jan 18, 2023 | 62.19 | 62.63 | 61.46 | 61.55 | 3,356,299 | -0.56(-0.90%) |
Jan 17, 2023 | 61.89 | 62.45 | 61.59 | 62.11 | 2,968,411 | +0.02(+0.03%) |
Jan 13, 2023 | 61.18 | 62.40 | 61.07 | 62.09 | 2,940,572 | +0.35(+0.57%) |
Jan 12, 2023 | 61.90 | 61.99 | 60.94 | 61.74 | 2,609,952 | -0.03(-0.05%) |
Jan 11, 2023 | 61.48 | 62.08 | 61.48 | 61.76 | 2,532,898 | +0.47(+0.77%) |
Jan 10, 2023 | 61.24 | 61.82 | 60.99 | 61.29 | 1,317,390 | -0.07(-0.11%) |
Jan 09, 2023 | 60.70 | 61.95 | 60.53 | 61.36 | 2,516,549 | +0.94(+1.56%) |
Jan 06, 2023 | 59.69 | 60.58 | 59.30 | 60.42 | 1,567,234 | +1.38(+2.34%) |
Jan 05, 2023 | 60.00 | 60.15 | 58.92 | 59.04 | 1,759,326 | -1.38(-2.29%) |
Jan 04, 2023 | 60.99 | 61.41 | 60.14 | 60.42 | 2,135,840 | -0.11(-0.18%) |
Jan 03, 2023 | 60.30 | 60.63 | 59.83 | 60.53 | 1,628,395 | +0.40(+0.67%) |
Dec 30, 2022 | 60.18 | 60.33 | 59.53 | 60.13 | 1,212,095 | -0.51(-0.84%) |
Dec 29, 2022 | 60.05 | 60.88 | 60.00 | 60.64 | 937,337 | +1.15(+1.93%) |
Dec 28, 2022 | 60.00 | 60.41 | 59.42 | 59.49 | 1,035,707 | -0.27(-0.46%) |
Dec 27, 2022 | 60.11 | 60.25 | 59.49 | 59.77 | 1,417,870 | -0.29(-0.49%) |
Dec 23, 2022 | 59.69 | 60.33 | 59.41 | 60.06 | 750,767 | +0.22(+0.36%) |
Dec 22, 2022 | 59.92 | 59.92 | 58.87 | 59.84 | 1,401,280 | -0.44(-0.73%) |
Dec 21, 2022 | 59.25 | 60.63 | 59.09 | 60.28 | 1,542,063 | +1.36(+2.31%) |
Dec 20, 2022 | 59.26 | 59.49 | 58.86 | 58.92 | 1,975,929 | -0.33(-0.56%) |
Dec 19, 2022 | 59.22 | 59.69 | 58.89 | 59.26 | 2,405,086 | -0.16(-0.26%) |
Dec 16, 2022 | 59.81 | 60.26 | 59.33 | 59.41 | 4,233,193 | -1.10(-1.81%) |
Dec 15, 2022 | 61.62 | 62.08 | 60.31 | 60.51 | 3,048,631 | -1.81(-2.91%) |
Dec 14, 2022 | 63.82 | 64.05 | 61.84 | 62.32 | 4,305,696 | -1.37(-2.15%) |
Dec 13, 2022 | 64.82 | 65.07 | 63.25 | 63.70 | 2,296,433 | +0.30(+0.48%) |
Dec 12, 2022 | 61.82 | 63.41 | 61.75 | 63.39 | 2,243,204 | +1.45(+2.34%) |
Dec 09, 2022 | 62.58 | 62.93 | 61.88 | 61.94 | 2,768,917 | -0.97(-1.54%) |
Dec 08, 2022 | 63.71 | 64.16 | 62.66 | 62.91 | 2,720,211 | -0.64(-1.00%) |
Dec 07, 2022 | 65.57 | 66.13 | 63.41 | 63.55 | 3,328,092 | -2.13(-3.24%) |
Dec 06, 2022 | 66.49 | 66.74 | 65.24 | 65.68 | 2,201,963 | -0.83(-1.25%) |
Dec 05, 2022 | 67.38 | 67.45 | 66.22 | 66.51 | 1,832,994 | -1.10(-1.62%) |
Dec 02, 2022 | 66.39 | 67.84 | 66.37 | 67.61 | 1,152,982 | +0.48(+0.72%) |
Dec 01, 2022 | 67.20 | 67.74 | 66.77 | 67.13 | 1,111,827 | +0.23(+0.34%) |
Nov 30, 2022 | 64.77 | 67.34 | 64.62 | 66.90 | 4,124,787 | +2.31(+3.57%) |
Nov 29, 2022 | 64.64 | 65.21 | 64.43 | 64.59 | 1,761,779 | -0.17(-0.26%) |
Nov 28, 2022 | 65.29 | 65.65 | 64.69 | 64.76 | 1,486,629 | -0.86(-1.31%) |
Nov 25, 2022 | 65.60 | 66.07 | 65.22 | 65.62 | 619,146 | +0.02(+0.03%) |
Nov 23, 2022 | 64.94 | 66.19 | 64.94 | 65.60 | 1,197,420 | +0.60(+0.92%) |
Nov 22, 2022 | 64.65 | 65.12 | 64.37 | 65.00 | 1,920,394 | +0.55(+0.85%) |
Nov 21, 2022 | 64.07 | 64.74 | 63.70 | 64.46 | 1,502,794 | +0.43(+0.67%) |
Nov 18, 2022 | 64.00 | 64.14 | 63.17 | 64.03 | 3,533,989 | +0.64(+1.02%) |
Nov 17, 2022 | 63.37 | 63.60 | 62.60 | 63.38 | 1,447,130 | -0.49(-0.76%) |
Nov 16, 2022 | 63.38 | 64.19 | 63.38 | 63.87 | 1,334,271 | +0.56(+0.88%) |
Nov 15, 2022 | 65.19 | 65.46 | 62.99 | 63.31 | 2,427,513 | -1.22(-1.89%) |
Nov 14, 2022 | 64.55 | 65.59 | 64.18 | 64.54 | 1,866,826 | -0.35(-0.54%) |
Nov 11, 2022 | 65.01 | 65.38 | 64.44 | 64.89 | 1,839,269 | +0.19(+0.29%) |
Nov 10, 2022 | 63.76 | 64.83 | 63.07 | 64.70 | 2,406,610 | +2.54(+4.09%) |
Nov 09, 2022 | 63.04 | 63.76 | 62.02 | 62.16 | 3,090,509 | -0.94(-1.49%) |
Nov 08, 2022 | 61.43 | 64.16 | 61.11 | 63.10 | 3,447,775 | +2.11(+3.46%) |
Nov 07, 2022 | 60.68 | 61.03 | 60.10 | 60.99 | 2,094,917 | +0.50(+0.82%) |
Nov 04, 2022 | 60.55 | 60.70 | 59.22 | 60.49 | 1,705,261 | +0.32(+0.54%) |
Nov 03, 2022 | 58.89 | 60.79 | 58.84 | 60.17 | 1,847,718 | +0.83(+1.40%) |
Nov 02, 2022 | 60.40 | 61.32 | 59.32 | 59.34 | 1,900,694 | -1.59(-2.61%) |