Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 68.86 | 69.11 | 68.60 | 69.09 | 608,474 | -0.41(-0.59%) |
Jan 30, 2023 | 69.90 | 70.00 | 69.46 | 69.50 | 890,026 | -1.47(-2.07%) |
Jan 27, 2023 | 70.99 | 71.16 | 70.68 | 70.97 | 1,136,103 | -0.24(-0.34%) |
Jan 26, 2023 | 71.11 | 71.22 | 70.73 | 71.21 | 1,647,228 | +0.77(+1.09%) |
Jan 25, 2023 | 70.15 | 70.44 | 69.61 | 70.44 | 729,140 | +0.06(+0.08%) |
Jan 24, 2023 | 70.38 | 70.47 | 70.06 | 70.38 | 1,526,818 | -0.15(-0.21%) |
Jan 23, 2023 | 70.10 | 70.80 | 69.98 | 70.53 | 905,592 | +0.68(+0.98%) |
Jan 20, 2023 | 69.31 | 69.88 | 69.13 | 69.85 | 490,888 | +1.08(+1.57%) |
Jan 19, 2023 | 68.57 | 68.95 | 68.50 | 68.77 | 577,696 | +0.64(+0.94%) |
Jan 18, 2023 | 69.07 | 69.25 | 68.10 | 68.12 | 941,437 | -0.40(-0.58%) |
Jan 17, 2023 | 68.59 | 68.64 | 68.31 | 68.52 | 856,303 | -0.42(-0.61%) |
Jan 13, 2023 | 68.37 | 68.99 | 68.37 | 68.94 | 967,525 | +0.51(+0.74%) |
Jan 12, 2023 | 68.27 | 68.49 | 67.57 | 68.43 | 1,064,511 | +0.32(+0.47%) |
Jan 11, 2023 | 67.79 | 68.23 | 67.67 | 68.11 | 2,714,139 | +0.18(+0.26%) |
Jan 10, 2023 | 67.58 | 67.95 | 67.32 | 67.94 | 1,005,915 | +0.42(+0.62%) |
Jan 09, 2023 | 67.89 | 68.08 | 67.52 | 67.52 | 2,631,042 | +0.51(+0.76%) |
Jan 06, 2023 | 66.17 | 67.02 | 65.71 | 67.01 | 720,570 | +1.18(+1.79%) |
Jan 05, 2023 | 65.79 | 65.99 | 65.52 | 65.83 | 1,144,991 | -0.35(-0.53%) |
Jan 04, 2023 | 65.34 | 66.23 | 65.00 | 66.18 | 528,754 | +2.19(+3.43%) |
Jan 03, 2023 | 64.10 | 64.57 | 63.75 | 63.99 | 671,447 | +0.86(+1.36%) |
Dec 30, 2022 | 63.62 | 63.81 | 62.97 | 63.13 | 587,610 | -0.91(-1.42%) |
Dec 29, 2022 | 63.35 | 64.09 | 63.35 | 64.04 | 446,068 | +1.27(+2.02%) |
Dec 28, 2022 | 63.73 | 63.80 | 62.77 | 62.77 | 1,112,132 | -1.31(-2.04%) |
Dec 27, 2022 | 63.71 | 64.36 | 63.47 | 64.08 | 359,280 | +1.22(+1.94%) |
Dec 23, 2022 | 62.95 | 63.00 | 62.57 | 62.86 | 420,679 | -0.11(-0.17%) |
Dec 22, 2022 | 63.46 | 63.50 | 62.51 | 62.97 | 572,653 | -0.57(-0.89%) |
Dec 21, 2022 | 62.96 | 63.58 | 62.72 | 63.53 | 1,000,026 | +0.58(+0.93%) |
Dec 20, 2022 | 62.78 | 63.26 | 62.73 | 62.95 | 568,104 | -0.30(-0.48%) |
Dec 19, 2022 | 63.72 | 63.72 | 63.14 | 63.25 | 512,942 | -0.03(-0.05%) |
Dec 16, 2022 | 63.50 | 63.77 | 63.26 | 63.28 | 996,864 | +0.06(+0.09%) |
Dec 15, 2022 | 64.37 | 64.48 | 63.12 | 63.22 | 855,557 | -1.55(-2.39%) |
Dec 14, 2022 | 64.80 | 65.09 | 64.35 | 64.77 | 644,656 | +0.06(+0.09%) |
Dec 13, 2022 | 65.38 | 65.71 | 64.52 | 64.71 | 1,825,882 | +0.65(+1.01%) |
Dec 12, 2022 | 63.95 | 64.08 | 63.55 | 64.06 | 1,326,117 | -0.11(-0.17%) |
Dec 09, 2022 | 64.64 | 64.77 | 64.17 | 64.17 | 897,842 | -0.21(-0.33%) |
Dec 08, 2022 | 64.06 | 64.47 | 63.95 | 64.38 | 751,490 | +0.98(+1.55%) |
Dec 07, 2022 | 63.27 | 63.54 | 63.07 | 63.40 | 1,205,592 | -0.44(-0.69%) |
Dec 06, 2022 | 64.24 | 64.24 | 63.70 | 63.84 | 539,540 | -0.09(-0.14%) |
Dec 05, 2022 | 64.62 | 64.65 | 63.77 | 63.93 | 793,102 | -0.47(-0.73%) |
Dec 02, 2022 | 63.30 | 64.59 | 63.30 | 64.40 | 653,304 | +0.23(+0.36%) |
Dec 01, 2022 | 64.38 | 64.63 | 63.94 | 64.17 | 790,247 | -0.06(-0.09%) |
Nov 30, 2022 | 63.63 | 64.35 | 63.23 | 64.23 | 1,430,978 | +2.07(+3.33%) |
Nov 29, 2022 | 62.06 | 62.32 | 61.92 | 62.16 | 559,364 | +1.61(+2.66%) |
Nov 28, 2022 | 60.46 | 61.22 | 60.46 | 60.55 | 551,165 | -0.24(-0.40%) |
Nov 25, 2022 | 60.79 | 60.92 | 60.68 | 60.79 | 181,989 | -0.30(-0.49%) |
Nov 23, 2022 | 60.69 | 61.14 | 60.67 | 61.09 | 448,121 | +0.53(+0.87%) |
Nov 22, 2022 | 60.18 | 60.60 | 60.15 | 60.56 | 492,016 | +0.14(+0.24%) |
Nov 21, 2022 | 60.59 | 60.68 | 60.26 | 60.41 | 391,538 | -0.97(-1.58%) |
Nov 18, 2022 | 61.65 | 61.65 | 61.14 | 61.39 | 318,874 | -0.60(-0.96%) |
Nov 17, 2022 | 60.54 | 62.05 | 60.54 | 61.98 | 679,586 | +0.34(+0.55%) |
Nov 16, 2022 | 62.05 | 62.16 | 61.55 | 61.65 | 1,064,098 | -1.07(-1.70%) |
Nov 15, 2022 | 62.87 | 63.20 | 62.31 | 62.71 | 1,198,135 | +1.86(+3.05%) |
Nov 14, 2022 | 60.91 | 61.30 | 60.72 | 60.86 | 855,467 | -0.24(-0.39%) |
Nov 11, 2022 | 60.27 | 61.13 | 60.27 | 61.10 | 6,817,842 | +1.82(+3.07%) |
Nov 10, 2022 | 58.47 | 59.28 | 58.37 | 59.28 | 4,796,681 | +2.55(+4.50%) |
Nov 09, 2022 | 57.44 | 57.53 | 56.67 | 56.72 | 2,996,194 | -1.12(-1.93%) |
Nov 08, 2022 | 57.48 | 58.09 | 57.32 | 57.84 | 686,832 | +0.51(+0.89%) |
Nov 07, 2022 | 57.50 | 57.66 | 57.03 | 57.33 | 934,242 | +0.27(+0.47%) |
Nov 04, 2022 | 56.78 | 57.16 | 56.15 | 57.06 | 1,742,955 | +2.46(+4.50%) |
Nov 03, 2022 | 53.90 | 54.72 | 53.90 | 54.61 | 736,795 | +0.34(+0.62%) |
Nov 02, 2022 | 54.84 | 55.50 | 54.27 | 54.27 | 739,786 | -0.32(-0.58%) |