Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 58.68 | 59.01 | 58.20 | 59.01 | 2,638,829 | +0.53(+0.91%) |
Jan 30, 2023 | 59.29 | 59.43 | 58.16 | 58.48 | 2,313,691 | -0.83(-1.41%) |
Jan 27, 2023 | 58.64 | 59.48 | 58.45 | 59.31 | 3,186,205 | +0.38(+0.65%) |
Jan 26, 2023 | 56.74 | 58.99 | 56.36 | 58.93 | 4,791,391 | +1.77(+3.10%) |
Jan 25, 2023 | 57.79 | 57.79 | 54.80 | 57.16 | 8,377,615 | -3.55(-5.85%) |
Jan 24, 2023 | 61.19 | 61.28 | 60.55 | 60.70 | 3,471,279 | -0.39(-0.64%) |
Jan 23, 2023 | 60.69 | 61.56 | 60.32 | 61.10 | 2,271,039 | +0.25(+0.42%) |
Jan 20, 2023 | 59.80 | 60.90 | 59.45 | 60.84 | 2,821,885 | +1.04(+1.74%) |
Jan 19, 2023 | 60.95 | 61.29 | 59.75 | 59.80 | 1,649,421 | -1.76(-2.87%) |
Jan 18, 2023 | 62.20 | 62.65 | 61.48 | 61.57 | 3,355,307 | -0.56(-0.90%) |
Jan 17, 2023 | 61.91 | 62.47 | 61.61 | 62.13 | 2,967,534 | +0.02(+0.03%) |
Jan 13, 2023 | 61.19 | 62.42 | 61.09 | 62.11 | 2,939,703 | +0.35(+0.57%) |
Jan 12, 2023 | 61.92 | 62.01 | 60.96 | 61.75 | 2,609,180 | -0.03(-0.05%) |
Jan 11, 2023 | 61.50 | 62.10 | 61.50 | 61.78 | 2,532,149 | +0.47(+0.77%) |
Jan 10, 2023 | 61.25 | 61.84 | 61.01 | 61.31 | 1,317,001 | -0.07(-0.11%) |
Jan 09, 2023 | 60.71 | 61.97 | 60.55 | 61.38 | 2,515,805 | +0.94(+1.56%) |
Jan 06, 2023 | 59.70 | 60.60 | 59.32 | 60.44 | 1,566,771 | +1.38(+2.34%) |
Jan 05, 2023 | 60.02 | 60.17 | 58.94 | 59.06 | 1,758,806 | -1.38(-2.29%) |
Jan 04, 2023 | 61.01 | 61.43 | 60.16 | 60.44 | 2,135,209 | -0.11(-0.18%) |
Jan 03, 2023 | 60.32 | 60.65 | 59.85 | 60.55 | 1,627,913 | +0.40(+0.67%) |
Dec 30, 2022 | 60.19 | 60.35 | 59.55 | 60.15 | 1,211,737 | -0.51(-0.84%) |
Dec 29, 2022 | 60.07 | 60.90 | 60.01 | 60.66 | 937,060 | +1.15(+1.93%) |
Dec 28, 2022 | 60.02 | 60.43 | 59.44 | 59.51 | 1,035,401 | -0.27(-0.46%) |
Dec 27, 2022 | 60.13 | 60.26 | 59.51 | 59.78 | 1,417,451 | -0.29(-0.49%) |
Dec 23, 2022 | 59.70 | 60.35 | 59.43 | 60.08 | 750,545 | +0.22(+0.36%) |
Dec 22, 2022 | 59.94 | 59.94 | 58.89 | 59.86 | 1,400,866 | -0.44(-0.73%) |
Dec 21, 2022 | 59.26 | 60.65 | 59.11 | 60.30 | 1,541,607 | +1.36(+2.31%) |
Dec 20, 2022 | 59.27 | 59.50 | 58.88 | 58.94 | 1,975,345 | -0.33(-0.56%) |
Dec 19, 2022 | 59.23 | 59.70 | 58.91 | 59.27 | 2,404,375 | -0.16(-0.26%) |
Dec 16, 2022 | 59.83 | 60.27 | 59.35 | 59.43 | 4,231,942 | -1.10(-1.81%) |
Dec 15, 2022 | 61.64 | 62.10 | 60.33 | 60.53 | 3,047,730 | -1.81(-2.91%) |
Dec 14, 2022 | 63.84 | 64.07 | 61.86 | 62.34 | 4,304,424 | -1.37(-2.15%) |
Dec 13, 2022 | 64.84 | 65.09 | 63.27 | 63.71 | 2,295,755 | +0.30(+0.48%) |
Dec 12, 2022 | 61.84 | 63.43 | 61.76 | 63.41 | 2,242,541 | +1.45(+2.34%) |
Dec 09, 2022 | 62.60 | 62.95 | 61.90 | 61.96 | 2,768,099 | -0.97(-1.54%) |
Dec 08, 2022 | 63.72 | 64.18 | 62.68 | 62.93 | 2,719,407 | -0.64(-1.00%) |
Dec 07, 2022 | 65.59 | 66.15 | 63.43 | 63.57 | 3,327,109 | -2.13(-3.24%) |
Dec 06, 2022 | 66.51 | 66.76 | 65.26 | 65.69 | 2,201,313 | -0.83(-1.25%) |
Dec 05, 2022 | 67.40 | 67.47 | 66.24 | 66.53 | 1,832,453 | -1.10(-1.62%) |
Dec 02, 2022 | 66.41 | 67.86 | 66.39 | 67.63 | 1,152,642 | +0.48(+0.72%) |
Dec 01, 2022 | 67.22 | 67.76 | 66.79 | 67.15 | 1,111,499 | +0.23(+0.34%) |
Nov 30, 2022 | 64.79 | 67.36 | 64.64 | 66.92 | 4,123,568 | +2.31(+3.57%) |
Nov 29, 2022 | 64.66 | 65.23 | 64.45 | 64.61 | 1,761,258 | -0.17(-0.26%) |
Nov 28, 2022 | 65.31 | 65.67 | 64.71 | 64.78 | 1,486,190 | -0.86(-1.31%) |
Nov 25, 2022 | 65.62 | 66.09 | 65.24 | 65.64 | 618,963 | +0.02(+0.03%) |
Nov 23, 2022 | 64.96 | 66.21 | 64.96 | 65.62 | 1,197,066 | +0.60(+0.92%) |
Nov 22, 2022 | 64.67 | 65.14 | 64.39 | 65.02 | 1,919,826 | +0.55(+0.85%) |
Nov 21, 2022 | 64.09 | 64.76 | 63.72 | 64.48 | 1,502,349 | +0.43(+0.67%) |
Nov 18, 2022 | 64.02 | 64.16 | 63.19 | 64.05 | 3,532,944 | +0.65(+1.02%) |
Nov 17, 2022 | 63.39 | 63.62 | 62.62 | 63.40 | 1,446,703 | -0.49(-0.77%) |
Nov 16, 2022 | 63.40 | 64.21 | 63.40 | 63.89 | 1,333,877 | +0.56(+0.88%) |
Nov 15, 2022 | 65.21 | 65.48 | 63.01 | 63.33 | 2,426,795 | -1.22(-1.89%) |
Nov 14, 2022 | 64.57 | 65.61 | 64.20 | 64.55 | 1,866,274 | -0.35(-0.54%) |
Nov 11, 2022 | 65.03 | 65.39 | 64.46 | 64.91 | 1,838,725 | +0.19(+0.29%) |
Nov 10, 2022 | 63.78 | 64.85 | 63.09 | 64.72 | 2,405,898 | +2.54(+4.09%) |
Nov 09, 2022 | 63.06 | 63.78 | 62.04 | 62.18 | 3,089,596 | -0.94(-1.49%) |
Nov 08, 2022 | 61.45 | 64.18 | 61.12 | 63.12 | 3,446,756 | +2.11(+3.46%) |
Nov 07, 2022 | 60.69 | 61.05 | 60.12 | 61.01 | 2,094,298 | +0.50(+0.82%) |
Nov 04, 2022 | 60.57 | 60.72 | 59.24 | 60.51 | 1,704,756 | +0.32(+0.54%) |
Nov 03, 2022 | 58.90 | 60.81 | 58.86 | 60.19 | 1,847,172 | +0.83(+1.40%) |
Nov 02, 2022 | 60.42 | 61.34 | 59.33 | 59.35 | 1,900,132 | -1.59(-2.61%) |