Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 62.85 | 63.60 | 62.19 | 63.59 | 779,999 | +1.03(+1.64%) |
Jan 30, 2023 | 62.46 | 62.90 | 62.12 | 62.56 | 442,738 | -0.14(-0.23%) |
Jan 27, 2023 | 63.00 | 63.48 | 62.38 | 62.70 | 320,028 | -0.22(-0.35%) |
Jan 26, 2023 | 63.69 | 63.89 | 62.40 | 62.92 | 178,713 | -0.80(-1.25%) |
Jan 25, 2023 | 62.75 | 64.17 | 62.75 | 63.72 | 210,114 | +0.68(+1.09%) |
Jan 24, 2023 | 63.19 | 63.19 | 62.06 | 63.03 | 216,869 | -0.17(-0.27%) |
Jan 23, 2023 | 62.79 | 63.90 | 62.46 | 63.20 | 216,639 | +0.36(+0.57%) |
Jan 20, 2023 | 63.20 | 63.20 | 60.93 | 62.84 | 1,021,762 | -0.06(-0.09%) |
Jan 19, 2023 | 62.00 | 62.93 | 61.80 | 62.90 | 359,333 | +0.50(+0.81%) |
Jan 18, 2023 | 63.20 | 63.50 | 62.06 | 62.40 | 291,281 | -0.41(-0.65%) |
Jan 17, 2023 | 62.72 | 63.03 | 62.26 | 62.81 | 376,997 | +0.09(+0.15%) |
Jan 13, 2023 | 63.31 | 63.31 | 62.38 | 62.71 | 362,523 | -0.60(-0.95%) |
Jan 12, 2023 | 63.12 | 63.64 | 62.80 | 63.31 | 393,480 | +0.66(+1.05%) |
Jan 11, 2023 | 62.26 | 62.96 | 62.08 | 62.65 | 1,097,618 | +0.16(+0.26%) |
Jan 10, 2023 | 61.45 | 62.54 | 61.45 | 62.49 | 300,869 | +0.90(+1.47%) |
Jan 09, 2023 | 61.43 | 62.53 | 61.35 | 61.59 | 414,318 | -0.32(-0.52%) |
Jan 06, 2023 | 60.09 | 62.07 | 60.06 | 61.91 | 512,482 | +2.19(+3.66%) |
Jan 05, 2023 | 60.88 | 61.43 | 59.27 | 59.73 | 389,262 | -1.43(-2.33%) |
Jan 04, 2023 | 59.23 | 61.28 | 59.12 | 61.15 | 576,340 | +2.46(+4.19%) |
Jan 03, 2023 | 59.40 | 59.63 | 57.71 | 58.69 | 303,307 | -0.09(-0.16%) |
Dec 30, 2022 | 59.29 | 59.46 | 58.57 | 58.79 | 370,149 | -0.63(-1.06%) |
Dec 29, 2022 | 59.66 | 60.45 | 59.41 | 59.41 | 323,086 | -0.06(-0.10%) |
Dec 28, 2022 | 59.01 | 59.74 | 58.99 | 59.47 | 310,693 | +0.39(+0.66%) |
Dec 27, 2022 | 59.15 | 59.15 | 58.06 | 59.08 | 235,863 | -0.02(-0.03%) |
Dec 23, 2022 | 58.45 | 59.84 | 58.45 | 59.10 | 510,481 | +0.56(+0.96%) |
Dec 22, 2022 | 59.33 | 59.33 | 56.54 | 58.54 | 688,583 | -1.30(-2.17%) |
Dec 21, 2022 | 59.46 | 60.83 | 59.40 | 59.84 | 625,139 | +0.67(+1.14%) |
Dec 20, 2022 | 59.66 | 60.17 | 59.01 | 59.17 | 575,600 | -0.62(-1.03%) |
Dec 19, 2022 | 60.52 | 61.03 | 59.53 | 59.78 | 622,373 | -0.72(-1.19%) |
Dec 16, 2022 | 60.91 | 60.91 | 58.64 | 60.51 | 2,453,304 | -1.23(-2.00%) |
Dec 15, 2022 | 67.58 | 67.58 | 60.80 | 61.74 | 2,410,391 | -6.00(-8.86%) |
Dec 14, 2022 | 67.45 | 69.30 | 67.18 | 67.75 | 500,664 | +0.29(+0.44%) |
Dec 13, 2022 | 68.88 | 69.73 | 67.22 | 67.45 | 814,125 | -0.51(-0.75%) |
Dec 12, 2022 | 67.59 | 68.24 | 66.77 | 67.96 | 462,804 | +0.83(+1.23%) |
Dec 09, 2022 | 66.43 | 68.02 | 66.23 | 67.14 | 375,629 | +0.48(+0.73%) |
Dec 08, 2022 | 65.53 | 67.20 | 64.79 | 66.65 | 630,512 | +0.97(+1.48%) |
Dec 07, 2022 | 65.61 | 66.52 | 65.14 | 65.68 | 361,856 | -0.02(-0.03%) |
Dec 06, 2022 | 65.28 | 66.05 | 64.39 | 65.70 | 467,643 | +0.12(+0.19%) |
Dec 05, 2022 | 64.54 | 65.64 | 64.14 | 65.58 | 353,095 | +1.04(+1.60%) |
Dec 02, 2022 | 63.37 | 64.99 | 62.85 | 64.54 | 427,878 | +0.63(+0.98%) |
Dec 01, 2022 | 64.95 | 66.13 | 63.55 | 63.92 | 571,329 | -1.12(-1.72%) |
Nov 30, 2022 | 64.52 | 65.11 | 60.94 | 65.04 | 1,474,749 | +0.53(+0.82%) |
Nov 29, 2022 | 64.52 | 64.89 | 63.87 | 64.51 | 376,528 | -0.23(-0.35%) |
Nov 28, 2022 | 65.96 | 66.06 | 64.52 | 64.73 | 531,525 | -1.78(-2.67%) |
Nov 25, 2022 | 67.77 | 67.91 | 66.50 | 66.51 | 206,507 | -0.39(-0.58%) |
Nov 23, 2022 | 66.14 | 67.11 | 65.68 | 66.90 | 363,690 | +0.70(+1.06%) |
Nov 22, 2022 | 65.55 | 66.94 | 65.37 | 66.20 | 712,919 | +1.16(+1.78%) |
Nov 21, 2022 | 63.43 | 65.60 | 63.31 | 65.04 | 786,361 | +1.58(+2.49%) |
Nov 18, 2022 | 62.02 | 63.59 | 61.28 | 63.46 | 481,698 | +2.32(+3.79%) |
Nov 17, 2022 | 61.51 | 61.57 | 59.95 | 61.14 | 337,485 | -0.87(-1.41%) |
Nov 16, 2022 | 61.97 | 62.67 | 61.49 | 62.02 | 359,241 | +0.01(+0.02%) |
Nov 15, 2022 | 61.22 | 62.59 | 60.94 | 62.01 | 681,457 | +1.80(+2.98%) |
Nov 14, 2022 | 62.29 | 62.58 | 60.16 | 60.21 | 521,573 | -2.33(-3.72%) |
Nov 11, 2022 | 61.66 | 62.85 | 61.23 | 62.54 | 983,177 | +0.88(+1.42%) |
Nov 10, 2022 | 61.50 | 61.70 | 59.14 | 61.66 | 759,779 | +1.36(+2.26%) |
Nov 09, 2022 | 63.72 | 64.58 | 60.08 | 60.30 | 782,878 | -3.18(-5.01%) |
Nov 08, 2022 | 64.70 | 65.76 | 62.80 | 63.48 | 1,521,381 | -1.56(-2.40%) |
Nov 07, 2022 | 66.30 | 66.30 | 63.34 | 65.04 | 806,525 | -1.18(-1.78%) |
Nov 04, 2022 | 66.25 | 66.89 | 65.58 | 66.22 | 967,058 | +0.26(+0.40%) |
Nov 03, 2022 | 66.33 | 66.52 | 65.20 | 65.96 | 730,754 | -1.30(-1.93%) |
Nov 02, 2022 | 68.34 | 70.06 | 67.23 | 67.26 | 686,651 | -1.08(-1.58%) |