Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 63.13 | 63.62 | 62.88 | 63.58 | 6,111,646 | +0.58(+0.93%) |
Jan 30, 2023 | 62.95 | 63.58 | 62.58 | 63.00 | 8,150,326 | +0.12(+0.19%) |
Jan 27, 2023 | 62.62 | 63.10 | 62.24 | 62.88 | 7,350,807 | +0.19(+0.31%) |
Jan 26, 2023 | 63.01 | 63.01 | 62.45 | 62.69 | 5,199,318 | -0.47(-0.74%) |
Jan 25, 2023 | 63.09 | 63.17 | 62.26 | 63.15 | 4,637,348 | +0.16(+0.25%) |
Jan 24, 2023 | 62.57 | 63.16 | 61.95 | 63.00 | 5,171,991 | +0.47(+0.75%) |
Jan 23, 2023 | 62.31 | 62.93 | 62.10 | 62.53 | 6,287,589 | +0.31(+0.50%) |
Jan 20, 2023 | 61.95 | 62.22 | 61.46 | 62.22 | 7,744,476 | +0.19(+0.31%) |
Jan 19, 2023 | 62.57 | 62.96 | 61.94 | 62.03 | 6,107,280 | -0.71(-1.13%) |
Jan 18, 2023 | 64.83 | 64.94 | 62.60 | 62.73 | 6,957,453 | -2.38(-3.66%) |
Jan 17, 2023 | 65.27 | 65.58 | 65.03 | 65.11 | 6,428,073 | -0.04(-0.06%) |
Jan 13, 2023 | 64.70 | 65.20 | 64.34 | 65.15 | 4,850,614 | +0.29(+0.45%) |
Jan 12, 2023 | 65.49 | 65.61 | 64.67 | 64.86 | 5,090,513 | -0.79(-1.20%) |
Jan 11, 2023 | 65.65 | 65.89 | 65.03 | 65.65 | 5,072,907 | +0.25(+0.39%) |
Jan 10, 2023 | 65.11 | 65.56 | 65.09 | 65.40 | 3,664,759 | +0.07(+0.10%) |
Jan 09, 2023 | 65.75 | 66.38 | 65.31 | 65.33 | 4,253,589 | -0.76(-1.15%) |
Jan 06, 2023 | 65.24 | 66.31 | 64.99 | 66.09 | 6,016,561 | +1.78(+2.76%) |
Jan 05, 2023 | 65.09 | 65.22 | 64.15 | 64.31 | 5,510,048 | -0.52(-0.81%) |
Jan 04, 2023 | 64.47 | 65.47 | 64.47 | 64.83 | 6,262,523 | +0.47(+0.72%) |
Jan 03, 2023 | 64.61 | 64.80 | 63.51 | 64.37 | 6,737,050 | -0.39(-0.60%) |
Dec 30, 2022 | 64.99 | 65.09 | 64.23 | 64.76 | 4,462,106 | -0.31(-0.48%) |
Dec 29, 2022 | 64.65 | 65.22 | 64.61 | 65.07 | 3,373,578 | +0.51(+0.79%) |
Dec 28, 2022 | 65.51 | 65.52 | 64.53 | 64.56 | 3,622,482 | -0.64(-0.98%) |
Dec 27, 2022 | 65.10 | 65.30 | 64.85 | 65.19 | 3,250,013 | +0.38(+0.58%) |
Dec 23, 2022 | 64.52 | 64.95 | 64.28 | 64.82 | 3,483,728 | +0.36(+0.55%) |
Dec 22, 2022 | 64.42 | 64.56 | 63.73 | 64.46 | 5,028,604 | -0.15(-0.24%) |
Dec 21, 2022 | 64.00 | 65.00 | 63.85 | 64.61 | 5,805,994 | +1.00(+1.58%) |
Dec 20, 2022 | 63.54 | 63.96 | 63.16 | 63.61 | 5,919,675 | +0.14(+0.23%) |
Dec 19, 2022 | 63.81 | 64.03 | 63.24 | 63.46 | 7,367,971 | -0.44(-0.70%) |
Dec 16, 2022 | 63.68 | 64.13 | 63.05 | 63.91 | 18,204,320 | -0.22(-0.35%) |
Dec 15, 2022 | 64.66 | 64.93 | 63.58 | 64.13 | 7,989,112 | -0.84(-1.29%) |
Dec 14, 2022 | 65.44 | 65.74 | 64.52 | 64.97 | 8,267,753 | -0.33(-0.50%) |
Dec 13, 2022 | 65.93 | 66.17 | 64.79 | 65.30 | 7,238,418 | +0.21(+0.33%) |
Dec 12, 2022 | 65.05 | 65.14 | 64.62 | 65.09 | 6,444,228 | +0.31(+0.48%) |
Dec 09, 2022 | 65.26 | 65.32 | 64.67 | 64.78 | 4,988,972 | -0.51(-0.78%) |
Dec 08, 2022 | 65.05 | 65.76 | 64.91 | 65.29 | 6,138,653 | -0.43(-0.65%) |
Dec 07, 2022 | 65.32 | 66.47 | 65.18 | 65.72 | 7,477,093 | +0.71(+1.10%) |
Dec 06, 2022 | 65.38 | 65.66 | 64.63 | 65.00 | 4,989,403 | -0.14(-0.21%) |
Dec 05, 2022 | 65.25 | 65.34 | 64.77 | 65.14 | 4,337,568 | -0.85(-1.29%) |
Dec 02, 2022 | 65.12 | 66.03 | 64.92 | 65.99 | 3,932,186 | +0.21(+0.32%) |
Dec 01, 2022 | 65.45 | 66.19 | 65.38 | 65.77 | 6,052,435 | +0.46(+0.71%) |
Nov 30, 2022 | 63.55 | 65.44 | 63.36 | 65.31 | 8,711,587 | +1.51(+2.36%) |
Nov 29, 2022 | 63.57 | 63.88 | 63.36 | 63.80 | 3,802,896 | -0.10(-0.15%) |
Nov 28, 2022 | 64.41 | 64.71 | 63.82 | 63.90 | 3,887,504 | -0.52(-0.81%) |
Nov 25, 2022 | 64.40 | 64.55 | 64.22 | 64.42 | 2,290,085 | +0.02(+0.03%) |
Nov 23, 2022 | 64.05 | 64.43 | 63.89 | 64.40 | 3,349,757 | +0.35(+0.54%) |
Nov 22, 2022 | 64.00 | 64.13 | 63.57 | 64.05 | 4,221,575 | +0.44(+0.70%) |
Nov 21, 2022 | 63.08 | 63.72 | 62.83 | 63.61 | 6,029,831 | +0.83(+1.32%) |
Nov 18, 2022 | 62.46 | 62.88 | 62.12 | 62.78 | 5,148,391 | +0.52(+0.84%) |
Nov 17, 2022 | 62.12 | 62.43 | 61.83 | 62.26 | 5,334,114 | -0.53(-0.85%) |
Nov 16, 2022 | 62.78 | 63.32 | 62.48 | 62.79 | 4,877,049 | +0.34(+0.54%) |
Nov 15, 2022 | 62.59 | 62.78 | 61.99 | 62.45 | 6,139,784 | +0.53(+0.86%) |
Nov 14, 2022 | 62.79 | 63.10 | 61.88 | 61.92 | 6,077,308 | -0.68(-1.08%) |
Nov 11, 2022 | 62.84 | 62.97 | 61.78 | 62.60 | 6,609,468 | -0.17(-0.28%) |
Nov 10, 2022 | 62.56 | 62.95 | 61.31 | 62.77 | 8,904,523 | +1.54(+2.51%) |
Nov 09, 2022 | 61.68 | 62.12 | 61.15 | 61.23 | 5,780,673 | -0.51(-0.83%) |
Nov 08, 2022 | 62.02 | 62.50 | 60.83 | 61.75 | 7,010,621 | -0.45(-0.73%) |
Nov 07, 2022 | 61.24 | 62.32 | 61.21 | 62.20 | 6,708,317 | +1.13(+1.85%) |
Nov 04, 2022 | 60.19 | 61.13 | 60.01 | 61.07 | 7,771,771 | +1.18(+1.97%) |
Nov 03, 2022 | 59.98 | 60.51 | 59.74 | 59.89 | 8,447,243 | -0.56(-0.93%) |
Nov 02, 2022 | 62.74 | 60.45 | 11,895,878 | +0.69(+1.15%) |