Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 64.95 | 65.23 | 64.06 | 65.21 | 2,295,064 | +0.72(+1.12%) |
Jan 30, 2023 | 64.71 | 65.28 | 64.45 | 64.49 | 1,408,471 | -0.57(-0.87%) |
Jan 27, 2023 | 64.63 | 65.20 | 64.45 | 65.06 | 1,299,586 | +0.35(+0.54%) |
Jan 26, 2023 | 63.79 | 64.83 | 63.76 | 64.71 | 1,700,343 | +0.80(+1.24%) |
Jan 25, 2023 | 63.57 | 64.11 | 63.34 | 63.91 | 1,727,881 | -0.27(-0.43%) |
Jan 24, 2023 | 63.27 | 64.43 | 62.67 | 64.19 | 1,497,895 | +0.75(+1.18%) |
Jan 23, 2023 | 63.14 | 64.52 | 63.07 | 63.44 | 1,961,366 | +0.28(+0.45%) |
Jan 20, 2023 | 62.15 | 63.22 | 61.45 | 63.16 | 2,002,621 | +1.00(+1.61%) |
Jan 19, 2023 | 62.90 | 63.09 | 61.74 | 62.15 | 2,402,353 | -1.06(-1.68%) |
Jan 18, 2023 | 65.25 | 65.29 | 63.18 | 63.21 | 2,000,958 | -1.81(-2.78%) |
Jan 17, 2023 | 65.06 | 65.93 | 64.88 | 65.02 | 3,256,406 | +0.47(+0.73%) |
Jan 13, 2023 | 64.29 | 64.73 | 63.60 | 64.55 | 1,569,697 | -0.24(-0.37%) |
Jan 12, 2023 | 65.78 | 66.06 | 64.76 | 64.78 | 3,977,767 | -0.92(-1.40%) |
Jan 11, 2023 | 64.70 | 65.76 | 64.39 | 65.70 | 4,443,789 | +1.15(+1.79%) |
Jan 10, 2023 | 63.80 | 64.75 | 62.84 | 64.55 | 2,889,792 | +0.39(+0.60%) |
Jan 09, 2023 | 63.27 | 64.62 | 62.98 | 64.16 | 2,103,402 | +0.87(+1.38%) |
Jan 06, 2023 | 62.15 | 63.59 | 62.12 | 63.29 | 1,681,503 | +1.87(+3.05%) |
Jan 05, 2023 | 62.38 | 62.58 | 60.88 | 61.41 | 1,836,532 | -1.42(-2.26%) |
Jan 04, 2023 | 61.33 | 63.40 | 61.12 | 62.83 | 3,269,618 | +2.00(+3.28%) |
Jan 03, 2023 | 60.58 | 60.92 | 59.50 | 60.84 | 1,869,979 | +0.62(+1.04%) |
Dec 30, 2022 | 61.00 | 61.06 | 59.36 | 60.21 | 1,618,806 | -0.74(-1.21%) |
Dec 29, 2022 | 60.98 | 61.43 | 60.80 | 60.95 | 1,498,458 | +0.11(+0.18%) |
Dec 28, 2022 | 61.72 | 61.91 | 60.71 | 60.84 | 1,274,450 | -0.75(-1.22%) |
Dec 27, 2022 | 61.19 | 61.84 | 60.76 | 61.59 | 1,130,896 | +0.60(+0.98%) |
Dec 23, 2022 | 60.29 | 61.05 | 60.10 | 60.99 | 1,068,826 | +0.64(+1.05%) |
Dec 22, 2022 | 60.60 | 60.71 | 59.29 | 60.35 | 1,705,287 | -0.67(-1.10%) |
Dec 21, 2022 | 61.04 | 61.34 | 60.60 | 61.03 | 1,455,367 | +0.32(+0.52%) |
Dec 20, 2022 | 60.86 | 60.91 | 60.06 | 60.71 | 1,347,823 | -0.07(-0.11%) |
Dec 19, 2022 | 60.82 | 61.55 | 60.20 | 60.77 | 1,492,169 | -0.14(-0.23%) |
Dec 16, 2022 | 61.81 | 61.99 | 60.21 | 60.91 | 4,925,926 | -1.53(-2.44%) |
Dec 15, 2022 | 62.84 | 62.94 | 61.76 | 62.44 | 1,981,652 | -0.86(-1.36%) |
Dec 14, 2022 | 63.66 | 64.53 | 63.06 | 63.30 | 1,785,200 | -0.21(-0.32%) |
Dec 13, 2022 | 64.09 | 64.61 | 62.53 | 63.51 | 1,801,622 | +0.42(+0.67%) |
Dec 12, 2022 | 62.03 | 63.30 | 61.51 | 63.08 | 2,042,503 | +1.53(+2.48%) |
Dec 09, 2022 | 61.19 | 62.38 | 61.09 | 61.56 | 1,596,142 | +0.37(+0.60%) |
Dec 08, 2022 | 61.19 | 61.42 | 61.00 | 61.19 | 1,931,230 | +0.03(+0.05%) |
Dec 07, 2022 | 61.70 | 62.17 | 61.04 | 61.17 | 1,879,057 | -0.61(-0.98%) |
Dec 06, 2022 | 60.86 | 61.81 | 60.82 | 61.77 | 1,940,933 | +0.84(+1.38%) |
Dec 05, 2022 | 60.60 | 61.22 | 60.53 | 60.93 | 1,337,316 | -0.23(-0.38%) |
Dec 02, 2022 | 60.56 | 61.29 | 60.38 | 61.17 | 1,772,812 | -0.14(-0.23%) |
Dec 01, 2022 | 62.70 | 62.78 | 61.24 | 61.31 | 2,970,959 | -1.07(-1.71%) |
Nov 30, 2022 | 59.31 | 62.43 | 59.08 | 62.37 | 6,263,436 | +2.95(+4.96%) |
Nov 29, 2022 | 59.08 | 59.61 | 58.56 | 59.43 | 2,370,421 | +0.11(+0.19%) |
Nov 28, 2022 | 59.55 | 59.88 | 59.12 | 59.31 | 2,789,921 | -0.79(-1.31%) |
Nov 25, 2022 | 59.91 | 60.29 | 59.71 | 60.10 | 668,967 | +0.47(+0.78%) |
Nov 23, 2022 | 58.31 | 59.65 | 58.31 | 59.63 | 1,835,625 | +1.22(+2.08%) |
Nov 22, 2022 | 58.54 | 59.51 | 58.01 | 58.42 | 1,153,154 | +0.44(+0.76%) |
Nov 21, 2022 | 57.65 | 58.38 | 57.56 | 57.98 | 1,261,400 | +0.22(+0.39%) |
Nov 18, 2022 | 56.68 | 58.07 | 56.68 | 57.75 | 1,840,662 | +1.76(+3.14%) |
Nov 17, 2022 | 56.42 | 56.57 | 55.49 | 55.99 | 1,366,102 | -1.11(-1.95%) |
Nov 16, 2022 | 56.69 | 57.42 | 56.67 | 57.11 | 1,483,069 | +0.34(+0.59%) |
Nov 15, 2022 | 56.74 | 57.49 | 56.03 | 56.77 | 2,370,906 | +0.70(+1.25%) |
Nov 14, 2022 | 56.11 | 56.65 | 55.89 | 56.07 | 1,999,756 | +0.05(+0.08%) |
Nov 11, 2022 | 56.50 | 56.58 | 55.41 | 56.02 | 1,415,173 | -0.39(-0.70%) |
Nov 10, 2022 | 55.50 | 56.55 | 54.74 | 56.41 | 2,087,674 | +2.79(+5.20%) |
Nov 09, 2022 | 54.08 | 54.44 | 53.58 | 53.62 | 1,289,644 | -0.66(-1.21%) |
Nov 08, 2022 | 54.34 | 54.78 | 53.69 | 54.28 | 1,615,313 | +0.24(+0.45%) |
Nov 07, 2022 | 55.00 | 55.13 | 53.03 | 54.04 | 1,976,308 | -1.20(-2.17%) |
Nov 04, 2022 | 55.02 | 55.92 | 54.42 | 55.23 | 1,462,351 | +0.54(+0.99%) |
Nov 03, 2022 | 54.56 | 55.29 | 54.07 | 54.69 | 1,851,255 | -0.29(-0.53%) |
Nov 02, 2022 | 55.65 | 56.63 | 54.45 | 54.98 | 3,553,016 | -1.64(-2.89%) |