Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 63.41 | 63.88 | 62.88 | 63.87 | 1,106,736 | +0.32(+0.51%) |
Jan 30, 2023 | 63.66 | 64.09 | 63.26 | 63.54 | 561,942 | -0.38(-0.60%) |
Jan 27, 2023 | 64.45 | 64.45 | 63.73 | 63.93 | 626,223 | -0.39(-0.61%) |
Jan 26, 2023 | 65.18 | 65.51 | 63.51 | 64.32 | 918,754 | -0.44(-0.68%) |
Jan 25, 2023 | 64.27 | 65.20 | 64.09 | 64.76 | 973,403 | +0.10(+0.16%) |
Jan 24, 2023 | 64.08 | 64.70 | 62.99 | 64.65 | 955,593 | +0.82(+1.29%) |
Jan 23, 2023 | 63.86 | 63.94 | 63.43 | 63.83 | 1,106,478 | +0.02(+0.03%) |
Jan 20, 2023 | 63.49 | 64.06 | 63.22 | 63.81 | 1,542,737 | +1.22(+1.95%) |
Jan 19, 2023 | 62.16 | 62.87 | 61.97 | 62.59 | 1,577,243 | +0.56(+0.91%) |
Jan 18, 2023 | 63.62 | 63.65 | 61.31 | 62.03 | 2,347,888 | -1.26(-1.99%) |
Jan 17, 2023 | 63.23 | 64.15 | 63.23 | 63.29 | 1,312,816 | -0.03(-0.05%) |
Jan 13, 2023 | 62.33 | 63.36 | 62.33 | 63.31 | 1,013,277 | +0.64(+1.02%) |
Jan 12, 2023 | 62.88 | 62.93 | 62.28 | 62.68 | 896,434 | -0.19(-0.30%) |
Jan 11, 2023 | 62.99 | 63.35 | 62.29 | 62.87 | 1,042,726 | -0.08(-0.12%) |
Jan 10, 2023 | 62.24 | 62.98 | 62.13 | 62.94 | 840,225 | +0.37(+0.59%) |
Jan 09, 2023 | 62.48 | 63.14 | 62.06 | 62.57 | 1,067,795 | -0.09(-0.14%) |
Jan 06, 2023 | 61.56 | 62.79 | 61.53 | 62.66 | 1,092,727 | +1.21(+1.97%) |
Jan 05, 2023 | 61.90 | 62.19 | 61.32 | 61.44 | 1,182,215 | -0.52(-0.83%) |
Jan 04, 2023 | 61.86 | 62.69 | 61.73 | 61.96 | 1,240,865 | +0.41(+0.67%) |
Jan 03, 2023 | 62.01 | 62.01 | 60.91 | 61.55 | 983,539 | -0.16(-0.26%) |
Dec 30, 2022 | 61.79 | 62.01 | 61.25 | 61.71 | 796,391 | -0.31(-0.49%) |
Dec 29, 2022 | 61.94 | 62.41 | 61.66 | 62.02 | 723,505 | +0.38(+0.62%) |
Dec 28, 2022 | 61.96 | 62.57 | 61.54 | 61.64 | 581,824 | -0.50(-0.80%) |
Dec 27, 2022 | 62.39 | 62.51 | 61.93 | 62.13 | 745,036 | +0.11(+0.18%) |
Dec 23, 2022 | 61.56 | 62.19 | 61.32 | 62.02 | 540,489 | +0.32(+0.53%) |
Dec 22, 2022 | 62.70 | 62.70 | 61.14 | 61.69 | 995,374 | -1.19(-1.90%) |
Dec 21, 2022 | 61.97 | 62.96 | 61.96 | 62.89 | 1,297,705 | +1.18(+1.92%) |
Dec 20, 2022 | 61.64 | 62.02 | 61.09 | 61.70 | 3,287,078 | +0.32(+0.53%) |
Dec 19, 2022 | 62.36 | 62.62 | 61.00 | 61.38 | 3,635,235 | -1.07(-1.71%) |
Dec 16, 2022 | 63.41 | 63.64 | 62.29 | 62.45 | 1,519,655 | -1.43(-2.24%) |
Dec 15, 2022 | 63.26 | 63.89 | 62.64 | 63.88 | 1,159,727 | +0.18(+0.28%) |
Dec 14, 2022 | 63.63 | 63.97 | 62.98 | 63.70 | 916,701 | +0.06(+0.09%) |
Dec 13, 2022 | 64.49 | 64.67 | 63.32 | 63.64 | 886,031 | -0.11(-0.18%) |
Dec 12, 2022 | 62.99 | 63.77 | 62.60 | 63.75 | 1,302,430 | +0.79(+1.25%) |
Dec 09, 2022 | 63.37 | 63.54 | 62.96 | 62.97 | 760,821 | -0.52(-0.82%) |
Dec 08, 2022 | 62.84 | 63.91 | 62.31 | 63.49 | 1,447,767 | +1.10(+1.76%) |
Dec 07, 2022 | 61.84 | 62.65 | 61.69 | 62.39 | 1,101,934 | +0.41(+0.66%) |
Dec 06, 2022 | 62.93 | 63.02 | 61.53 | 61.98 | 1,233,092 | -1.00(-1.59%) |
Dec 05, 2022 | 62.46 | 63.21 | 61.98 | 62.99 | 1,507,314 | +0.12(+0.20%) |
Dec 02, 2022 | 62.40 | 63.04 | 62.19 | 62.86 | 1,129,164 | +0.14(+0.23%) |
Dec 01, 2022 | 62.91 | 63.08 | 62.20 | 62.72 | 1,442,169 | -0.07(-0.11%) |
Nov 30, 2022 | 61.51 | 62.91 | 61.35 | 62.79 | 1,822,831 | +1.29(+2.09%) |
Nov 29, 2022 | 62.27 | 62.27 | 61.44 | 61.50 | 1,655,189 | -0.78(-1.25%) |
Nov 28, 2022 | 62.67 | 62.86 | 62.13 | 62.28 | 2,301,127 | -0.66(-1.05%) |
Nov 25, 2022 | 62.87 | 63.35 | 62.68 | 62.94 | 529,998 | -0.16(-0.25%) |
Nov 23, 2022 | 63.88 | 64.18 | 62.43 | 63.10 | 2,521,759 | -0.98(-1.54%) |
Nov 22, 2022 | 64.71 | 64.86 | 63.77 | 64.08 | 3,421,195 | -0.43(-0.66%) |
Nov 21, 2022 | 64.05 | 64.57 | 63.53 | 64.51 | 4,056,947 | +1.35(+2.14%) |
Nov 18, 2022 | 63.00 | 63.70 | 62.96 | 63.16 | 4,472,701 | +0.22(+0.35%) |
Nov 17, 2022 | 60.06 | 63.08 | 59.98 | 62.94 | 6,556,025 | +2.61(+4.33%) |
Nov 16, 2022 | 59.06 | 61.07 | 58.74 | 60.33 | 4,721,420 | +3.79(+6.71%) |
Nov 15, 2022 | 57.07 | 57.39 | 56.35 | 56.53 | 1,359,374 | -0.10(-0.18%) |
Nov 14, 2022 | 57.44 | 57.77 | 56.60 | 56.64 | 2,437,791 | -0.82(-1.43%) |
Nov 11, 2022 | 58.76 | 58.83 | 57.19 | 57.46 | 1,802,903 | -1.09(-1.86%) |
Nov 10, 2022 | 58.29 | 58.65 | 57.69 | 58.55 | 1,251,265 | +1.32(+2.30%) |
Nov 09, 2022 | 57.65 | 57.98 | 57.21 | 57.23 | 815,459 | -0.41(-0.71%) |
Nov 08, 2022 | 57.33 | 57.74 | 56.99 | 57.64 | 1,201,232 | +0.50(+0.88%) |
Nov 07, 2022 | 57.44 | 57.92 | 56.95 | 57.14 | 1,539,156 | -0.36(-0.63%) |
Nov 04, 2022 | 57.00 | 57.67 | 56.63 | 57.50 | 2,483,330 | +1.66(+2.97%) |
Nov 03, 2022 | 54.60 | 56.79 | 54.27 | 55.84 | 3,966,587 | +0.83(+1.51%) |
Nov 02, 2022 | 55.72 | 55.00 | 55.01 | 1,707,344 | -0.79(-1.42%) |