Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 63.22 | 63.80 | 62.65 | 63.80 | 10,467,703 | +0.65(+1.03%) |
Jan 30, 2023 | 64.81 | 64.95 | 63.09 | 63.15 | 9,651,776 | -2.37(-3.62%) |
Jan 27, 2023 | 66.12 | 66.89 | 65.49 | 65.52 | 8,897,435 | -0.54(-0.82%) |
Jan 26, 2023 | 64.38 | 66.10 | 63.76 | 66.06 | 12,767,215 | +2.53(+3.98%) |
Jan 25, 2023 | 62.88 | 63.55 | 61.35 | 63.53 | 10,197,754 | +0.09(+0.14%) |
Jan 24, 2023 | 60.55 | 73.44 | 57.66 | 63.44 | 8,643,404 | -2.04(-3.11%) |
Jan 23, 2023 | 66.28 | 66.67 | 65.31 | 65.48 | 10,030,463 | -0.40(-0.61%) |
Jan 20, 2023 | 65.11 | 66.08 | 64.42 | 65.88 | 12,633,666 | +1.22(+1.89%) |
Jan 19, 2023 | 63.06 | 65.00 | 62.80 | 64.66 | 10,184,989 | +1.23(+1.94%) |
Jan 18, 2023 | 64.20 | 66.02 | 63.29 | 63.43 | 14,121,693 | -0.30(-0.46%) |
Jan 17, 2023 | 64.42 | 64.98 | 63.57 | 63.73 | 7,609,594 | -0.58(-0.90%) |
Jan 13, 2023 | 64.74 | 65.12 | 63.68 | 64.31 | 7,312,246 | -0.42(-0.65%) |
Jan 12, 2023 | 63.51 | 65.46 | 63.26 | 64.73 | 12,538,387 | +1.62(+2.57%) |
Jan 11, 2023 | 64.00 | 64.00 | 62.65 | 63.11 | 7,726,616 | -0.06(-0.09%) |
Jan 10, 2023 | 63.27 | 63.60 | 62.15 | 63.17 | 6,705,355 | +0.07(+0.11%) |
Jan 09, 2023 | 63.88 | 65.56 | 63.00 | 63.10 | 12,707,688 | +0.32(+0.52%) |
Jan 06, 2023 | 62.44 | 63.64 | 61.98 | 62.77 | 9,985,861 | +1.51(+2.46%) |
Jan 05, 2023 | 60.18 | 61.77 | 59.82 | 61.27 | 10,855,945 | +1.09(+1.82%) |
Jan 04, 2023 | 59.02 | 60.89 | 58.78 | 60.17 | 12,422,989 | +0.06(+0.10%) |
Jan 03, 2023 | 61.34 | 61.98 | 59.19 | 60.11 | 13,296,560 | -1.91(-3.08%) |
Dec 30, 2022 | 61.05 | 62.02 | 60.97 | 62.02 | 8,309,391 | +0.70(+1.14%) |
Dec 29, 2022 | 60.64 | 61.75 | 60.35 | 61.33 | 7,445,675 | +0.20(+0.32%) |
Dec 28, 2022 | 62.91 | 62.91 | 60.80 | 61.13 | 10,498,433 | -2.22(-3.50%) |
Dec 27, 2022 | 63.32 | 63.84 | 62.90 | 63.34 | 9,157,127 | +0.37(+0.59%) |
Dec 23, 2022 | 61.56 | 63.00 | 61.42 | 62.97 | 12,013,254 | +2.12(+3.48%) |
Dec 22, 2022 | 62.75 | 62.87 | 59.68 | 60.85 | 13,168,006 | -1.90(-3.03%) |
Dec 21, 2022 | 62.65 | 62.94 | 61.50 | 62.75 | 11,788,737 | +1.34(+2.18%) |
Dec 20, 2022 | 61.29 | 62.27 | 61.08 | 61.41 | 10,075,075 | -0.04(-0.06%) |
Dec 19, 2022 | 62.03 | 62.27 | 60.78 | 61.45 | 10,209,062 | -0.12(-0.19%) |
Dec 16, 2022 | 61.00 | 61.84 | 60.33 | 61.57 | 19,679,026 | -0.62(-1.00%) |
Dec 15, 2022 | 62.02 | 62.32 | 61.15 | 62.19 | 10,904,742 | -0.51(-0.82%) |
Dec 14, 2022 | 63.85 | 64.17 | 61.86 | 62.70 | 13,579,867 | -0.59(-0.93%) |
Dec 13, 2022 | 64.37 | 64.75 | 62.87 | 63.29 | 13,599,259 | +0.25(+0.39%) |
Dec 12, 2022 | 61.94 | 63.65 | 61.64 | 63.05 | 12,837,026 | +1.41(+2.28%) |
Dec 09, 2022 | 62.61 | 63.05 | 61.56 | 61.64 | 12,166,087 | -0.96(-1.54%) |
Dec 08, 2022 | 64.41 | 64.82 | 61.97 | 62.61 | 13,491,112 | -0.24(-0.38%) |
Dec 07, 2022 | 63.10 | 64.04 | 62.43 | 62.84 | 11,949,424 | -0.19(-0.30%) |
Dec 06, 2022 | 64.98 | 66.05 | 62.63 | 63.03 | 13,222,594 | -2.18(-3.35%) |
Dec 05, 2022 | 68.02 | 69.03 | 64.78 | 65.21 | 15,532,732 | -1.82(-2.71%) |
Dec 02, 2022 | 67.12 | 68.01 | 66.65 | 67.03 | 9,252,859 | -0.58(-0.86%) |
Dec 01, 2022 | 69.08 | 69.13 | 67.58 | 67.61 | 9,396,055 | -0.68(-0.99%) |
Nov 30, 2022 | 69.18 | 69.31 | 67.46 | 68.28 | 14,081,521 | +0.37(+0.55%) |
Nov 29, 2022 | 68.20 | 68.78 | 67.43 | 67.91 | 12,910,829 | +0.86(+1.29%) |
Nov 28, 2022 | 66.97 | 68.23 | 66.17 | 67.05 | 13,602,207 | -2.01(-2.92%) |
Nov 25, 2022 | 69.95 | 70.04 | 68.92 | 69.06 | 5,522,276 | -0.83(-1.18%) |
Nov 23, 2022 | 70.01 | 70.99 | 68.89 | 69.89 | 12,608,518 | -1.62(-2.27%) |
Nov 22, 2022 | 69.35 | 71.62 | 68.88 | 71.51 | 16,218,729 | +3.12(+4.57%) |
Nov 21, 2022 | 67.91 | 68.77 | 65.61 | 68.38 | 22,044,404 | -1.63(-2.33%) |
Nov 18, 2022 | 67.84 | 70.14 | 67.33 | 70.01 | 16,539,675 | -0.21(-0.29%) |
Nov 17, 2022 | 69.53 | 70.25 | 68.56 | 70.22 | 11,814,098 | -0.46(-0.65%) |
Nov 16, 2022 | 71.91 | 72.72 | 70.67 | 70.68 | 13,374,103 | -2.46(-3.36%) |
Nov 15, 2022 | 72.24 | 73.54 | 70.81 | 73.14 | 17,385,718 | +1.13(+1.57%) |
Nov 14, 2022 | 72.47 | 74.47 | 71.96 | 72.01 | 15,867,201 | -1.03(-1.41%) |
Nov 11, 2022 | 69.93 | 73.42 | 69.82 | 73.04 | 21,028,382 | +3.78(+5.46%) |
Nov 10, 2022 | 68.30 | 69.31 | 66.38 | 69.26 | 18,939,716 | +2.51(+3.75%) |
Nov 09, 2022 | 71.39 | 71.76 | 65.98 | 66.75 | 25,196,828 | -6.78(-9.22%) |
Nov 08, 2022 | 74.44 | 74.44 | 72.74 | 73.53 | 16,261,630 | -1.12(-1.50%) |
Nov 07, 2022 | 72.77 | 74.79 | 72.54 | 74.65 | 17,739,542 | +2.65(+3.69%) |
Nov 04, 2022 | 73.18 | 74.45 | 71.35 | 72.00 | 16,317,422 | +1.09(+1.54%) |
Nov 03, 2022 | 69.27 | 71.34 | 68.69 | 70.91 | 13,033,841 | +1.04(+1.49%) |
Nov 02, 2022 | 72.13 | 72.26 | 69.73 | 69.87 | 16,447,861 | -2.65(-3.66%) |