Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 61.40 | 61.91 | 61.16 | 61.91 | 3,355,043 | +0.65(+1.06%) |
Jan 30, 2023 | 61.22 | 61.83 | 61.20 | 61.26 | 1,625,407 | -0.11(-0.17%) |
Jan 27, 2023 | 61.41 | 61.59 | 61.14 | 61.36 | 1,694,996 | -0.14(-0.22%) |
Jan 26, 2023 | 61.41 | 61.52 | 61.18 | 61.50 | 2,294,326 | +0.07(+0.11%) |
Jan 25, 2023 | 61.02 | 61.44 | 60.82 | 61.43 | 1,768,739 | +0.09(+0.14%) |
Jan 24, 2023 | 61.16 | 61.46 | 60.57 | 61.34 | 1,533,268 | +0.21(+0.35%) |
Jan 23, 2023 | 61.02 | 61.54 | 60.86 | 61.13 | 2,130,898 | +0.09(+0.14%) |
Jan 20, 2023 | 60.62 | 61.07 | 60.17 | 61.05 | 2,702,495 | +0.45(+0.73%) |
Jan 19, 2023 | 60.90 | 61.03 | 60.58 | 60.60 | 2,276,301 | -0.43(-0.70%) |
Jan 18, 2023 | 62.38 | 62.40 | 60.99 | 61.03 | 2,465,617 | -1.34(-2.14%) |
Jan 17, 2023 | 62.65 | 62.89 | 62.31 | 62.36 | 1,413,759 | -0.21(-0.34%) |
Jan 13, 2023 | 62.23 | 62.66 | 62.13 | 62.58 | 1,682,666 | -0.01(-0.02%) |
Jan 12, 2023 | 63.00 | 63.00 | 62.49 | 62.58 | 1,321,083 | -0.37(-0.58%) |
Jan 11, 2023 | 62.69 | 62.96 | 62.53 | 62.95 | 1,447,597 | +0.47(+0.76%) |
Jan 10, 2023 | 62.45 | 62.50 | 62.15 | 62.48 | 1,714,713 | +0.06(+0.09%) |
Jan 09, 2023 | 62.83 | 63.22 | 62.42 | 62.42 | 1,532,940 | -0.43(-0.68%) |
Jan 06, 2023 | 62.08 | 63.00 | 62.02 | 62.85 | 2,291,244 | +1.37(+2.24%) |
Jan 05, 2023 | 62.05 | 62.10 | 61.38 | 61.47 | 2,159,646 | -0.83(-1.34%) |
Jan 04, 2023 | 62.03 | 62.59 | 61.94 | 62.30 | 1,787,132 | +0.46(+0.75%) |
Jan 03, 2023 | 61.97 | 62.03 | 61.26 | 61.84 | 2,355,581 | -0.03(-0.05%) |
Dec 30, 2022 | 62.20 | 62.27 | 61.37 | 61.87 | 2,134,507 | -0.48(-0.78%) |
Dec 29, 2022 | 62.14 | 62.55 | 62.03 | 62.35 | 1,605,508 | +0.48(+0.78%) |
Dec 28, 2022 | 62.63 | 62.83 | 61.85 | 61.87 | 2,105,949 | -0.64(-1.02%) |
Dec 27, 2022 | 62.32 | 62.62 | 62.08 | 62.51 | 1,238,372 | +0.26(+0.42%) |
Dec 23, 2022 | 61.78 | 62.25 | 61.66 | 62.25 | 1,237,729 | +0.42(+0.67%) |
Dec 22, 2022 | 61.87 | 61.98 | 61.00 | 61.83 | 1,483,961 | -0.29(-0.47%) |
Dec 21, 2022 | 61.64 | 62.17 | 61.59 | 62.12 | 3,251,300 | +0.82(+1.34%) |
Dec 20, 2022 | 61.24 | 61.51 | 61.00 | 61.30 | 2,004,334 | +0.01(+0.02%) |
Dec 19, 2022 | 61.43 | 61.86 | 60.97 | 61.29 | 2,309,817 | -0.19(-0.31%) |
Dec 16, 2022 | 61.65 | 61.74 | 61.05 | 61.48 | 1,849,231 | -0.66(-1.06%) |
Dec 15, 2022 | 62.59 | 62.73 | 61.80 | 62.13 | 2,070,779 | -0.90(-1.43%) |
Dec 14, 2022 | 63.25 | 63.81 | 62.66 | 63.03 | 3,069,663 | -0.14(-0.21%) |
Dec 13, 2022 | 64.07 | 64.09 | 62.77 | 63.17 | 3,050,474 | +0.02(+0.03%) |
Dec 12, 2022 | 62.52 | 63.16 | 62.23 | 63.15 | 1,706,901 | +0.84(+1.35%) |
Dec 09, 2022 | 62.63 | 62.87 | 62.29 | 62.31 | 1,045,642 | -0.45(-0.72%) |
Dec 08, 2022 | 62.44 | 62.84 | 62.36 | 62.76 | 1,222,143 | +0.39(+0.62%) |
Dec 07, 2022 | 62.34 | 62.77 | 62.18 | 62.37 | 1,424,861 | +0.02(+0.03%) |
Dec 06, 2022 | 62.43 | 62.64 | 62.03 | 62.35 | 1,674,411 | -0.13(-0.20%) |
Dec 05, 2022 | 62.68 | 62.74 | 62.35 | 62.48 | 1,431,973 | -0.69(-1.09%) |
Dec 02, 2022 | 62.55 | 63.27 | 62.54 | 63.17 | 1,275,220 | +0.13(+0.20%) |
Dec 01, 2022 | 63.27 | 63.59 | 62.82 | 63.04 | 1,519,290 | +0.10(+0.15%) |
Nov 30, 2022 | 61.67 | 62.98 | 61.39 | 62.94 | 2,598,008 | +1.20(+1.94%) |
Nov 29, 2022 | 61.66 | 61.78 | 61.41 | 61.75 | 1,103,505 | -0.05(-0.08%) |
Nov 28, 2022 | 62.09 | 62.34 | 61.70 | 61.79 | 1,192,462 | -0.61(-0.98%) |
Nov 25, 2022 | 62.20 | 62.41 | 62.20 | 62.40 | 1,162,600 | +0.33(+0.53%) |
Nov 23, 2022 | 61.77 | 62.08 | 61.69 | 62.07 | 1,420,013 | +0.27(+0.44%) |
Nov 22, 2022 | 61.66 | 61.90 | 61.49 | 61.80 | 1,827,416 | +0.38(+0.61%) |
Nov 21, 2022 | 60.85 | 61.48 | 60.85 | 61.43 | 1,560,571 | +0.53(+0.87%) |
Nov 18, 2022 | 60.51 | 60.99 | 60.50 | 60.90 | 2,987,046 | +0.82(+1.36%) |
Nov 17, 2022 | 59.79 | 60.10 | 59.67 | 60.08 | 1,957,288 | -0.26(-0.43%) |
Nov 16, 2022 | 60.08 | 60.63 | 60.08 | 60.34 | 1,920,130 | +0.30(+0.50%) |
Nov 15, 2022 | 60.16 | 60.40 | 59.44 | 60.04 | 2,319,104 | +0.31(+0.52%) |
Nov 14, 2022 | 60.08 | 60.58 | 59.70 | 59.73 | 2,940,029 | -0.37(-0.61%) |
Nov 11, 2022 | 60.84 | 60.85 | 59.65 | 60.10 | 1,898,868 | -0.68(-1.11%) |
Nov 10, 2022 | 60.43 | 60.87 | 59.84 | 60.77 | 3,019,029 | +1.76(+2.97%) |
Nov 09, 2022 | 59.39 | 59.78 | 58.94 | 59.02 | 1,434,009 | -0.56(-0.94%) |
Nov 08, 2022 | 59.31 | 59.92 | 59.09 | 59.58 | 1,913,018 | +0.36(+0.60%) |
Nov 07, 2022 | 59.31 | 59.41 | 58.78 | 59.22 | 1,837,830 | +0.01(+0.02%) |
Nov 04, 2022 | 59.04 | 59.47 | 58.38 | 59.21 | 2,047,522 | +0.54(+0.92%) |
Nov 03, 2022 | 58.37 | 59.05 | 58.07 | 58.67 | 2,945,566 | -0.11(-0.18%) |
Nov 02, 2022 | 59.47 | 58.76 | 58.78 | 3,008,460 | -0.78(-1.31%) |