Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 60.17 | 61.04 | 60.17 | 61.02 | 1,440,661 | +0.88(+1.46%) |
Jan 30, 2023 | 60.65 | 60.92 | 60.10 | 60.14 | 1,882,777 | -0.94(-1.54%) |
Jan 27, 2023 | 60.76 | 61.47 | 60.72 | 61.08 | 1,664,855 | +0.19(+0.31%) |
Jan 26, 2023 | 60.65 | 60.94 | 60.17 | 60.89 | 4,076,002 | +0.79(+1.31%) |
Jan 25, 2023 | 59.50 | 60.17 | 59.06 | 60.10 | 2,340,378 | -0.08(-0.13%) |
Jan 24, 2023 | 59.97 | 60.27 | 59.77 | 60.18 | 1,930,406 | -0.04(-0.07%) |
Jan 23, 2023 | 59.67 | 60.55 | 59.53 | 60.22 | 2,291,525 | +0.74(+1.25%) |
Jan 20, 2023 | 58.57 | 59.52 | 58.36 | 59.48 | 1,912,865 | +1.13(+1.93%) |
Jan 19, 2023 | 58.32 | 58.72 | 58.14 | 58.35 | 3,555,009 | -0.29(-0.49%) |
Jan 18, 2023 | 59.68 | 59.94 | 58.60 | 58.64 | 2,717,914 | -0.80(-1.35%) |
Jan 17, 2023 | 59.39 | 59.83 | 59.32 | 59.44 | 1,604,188 | +0.04(+0.07%) |
Jan 13, 2023 | 58.69 | 59.48 | 58.67 | 59.40 | 1,335,564 | +0.25(+0.42%) |
Jan 12, 2023 | 59.11 | 59.36 | 58.40 | 59.15 | 1,709,647 | +0.20(+0.34%) |
Jan 11, 2023 | 58.39 | 58.99 | 58.31 | 58.96 | 1,416,588 | +0.79(+1.36%) |
Jan 10, 2023 | 57.69 | 58.18 | 57.54 | 58.17 | 1,872,891 | +0.36(+0.61%) |
Jan 09, 2023 | 58.27 | 58.79 | 57.76 | 57.81 | 2,030,007 | -0.02(-0.03%) |
Jan 06, 2023 | 56.96 | 58.01 | 56.52 | 57.83 | 1,932,624 | +1.28(+2.27%) |
Jan 05, 2023 | 56.95 | 57.05 | 56.49 | 56.55 | 1,738,307 | -0.67(-1.17%) |
Jan 04, 2023 | 57.34 | 57.57 | 56.71 | 57.22 | 2,717,539 | +0.16(+0.28%) |
Jan 03, 2023 | 57.96 | 58.19 | 56.67 | 57.06 | 2,466,530 | -0.72(-1.25%) |
Dec 30, 2022 | 57.50 | 57.80 | 57.13 | 57.78 | 2,522,644 | -0.10(-0.17%) |
Dec 29, 2022 | 57.34 | 58.06 | 57.30 | 57.88 | 2,462,382 | +1.01(+1.77%) |
Dec 28, 2022 | 57.61 | 57.95 | 56.82 | 56.87 | 2,576,197 | -0.76(-1.32%) |
Dec 27, 2022 | 58.03 | 58.05 | 57.47 | 57.63 | 2,029,276 | -0.41(-0.71%) |
Dec 23, 2022 | 57.62 | 58.10 | 57.33 | 58.05 | 2,398,782 | +0.30(+0.51%) |
Dec 22, 2022 | 58.28 | 58.37 | 56.92 | 57.75 | 2,685,772 | -1.03(-1.75%) |
Dec 21, 2022 | 58.27 | 58.99 | 58.18 | 58.78 | 2,873,327 | +0.85(+1.47%) |
Dec 20, 2022 | 57.73 | 58.22 | 57.51 | 57.93 | 2,991,526 | -0.02(-0.03%) |
Dec 19, 2022 | 58.55 | 58.59 | 57.68 | 57.95 | 3,091,957 | -0.52(-0.90%) |
Dec 16, 2022 | 59.08 | 59.29 | 58.17 | 58.47 | 3,544,942 | -0.78(-1.32%) |
Dec 15, 2022 | 60.20 | 60.38 | 59.00 | 59.25 | 2,295,110 | -1.91(-3.12%) |
Dec 14, 2022 | 61.47 | 62.21 | 60.54 | 61.16 | 2,540,589 | -0.42(-0.69%) |
Dec 13, 2022 | 63.05 | 63.22 | 61.05 | 61.58 | 4,529,810 | +0.73(+1.20%) |
Dec 12, 2022 | 60.14 | 60.86 | 60.03 | 60.86 | 1,830,691 | +0.79(+1.31%) |
Dec 09, 2022 | 60.26 | 60.83 | 60.05 | 60.07 | 2,090,159 | -0.42(-0.70%) |
Dec 08, 2022 | 60.17 | 60.65 | 59.71 | 60.49 | 2,692,441 | +0.68(+1.14%) |
Dec 07, 2022 | 59.82 | 60.31 | 59.55 | 59.81 | 2,944,950 | -0.23(-0.38%) |
Dec 06, 2022 | 61.23 | 61.23 | 59.69 | 60.04 | 2,801,632 | -1.22(-1.99%) |
Dec 05, 2022 | 61.92 | 62.21 | 60.95 | 61.26 | 1,774,608 | -1.19(-1.91%) |
Dec 02, 2022 | 61.69 | 62.62 | 61.62 | 62.45 | 1,466,837 | -0.19(-0.30%) |
Dec 01, 2022 | 62.69 | 62.96 | 62.03 | 62.64 | 2,217,112 | +0.09(+0.14%) |
Nov 30, 2022 | 59.95 | 62.55 | 59.81 | 62.55 | 2,801,636 | +2.64(+4.41%) |
Nov 29, 2022 | 60.35 | 60.43 | 59.63 | 59.91 | 1,651,757 | -0.42(-0.70%) |
Nov 28, 2022 | 60.91 | 61.21 | 60.15 | 60.33 | 1,484,927 | -1.04(-1.70%) |
Nov 25, 2022 | 61.34 | 61.51 | 61.23 | 61.38 | 766,374 | -0.21(-0.34%) |
Nov 23, 2022 | 61.05 | 61.73 | 61.00 | 61.58 | 1,442,825 | +0.59(+0.97%) |
Nov 22, 2022 | 60.32 | 61.04 | 59.98 | 60.99 | 1,422,729 | +0.87(+1.44%) |
Nov 21, 2022 | 60.41 | 60.64 | 59.98 | 60.13 | 1,846,171 | -0.59(-0.97%) |
Nov 18, 2022 | 61.25 | 61.29 | 60.20 | 60.72 | 1,875,768 | +0.07(+0.11%) |
Nov 17, 2022 | 60.02 | 60.93 | 60.00 | 60.65 | 3,033,334 | -0.28(-0.45%) |
Nov 16, 2022 | 61.12 | 61.35 | 60.73 | 60.92 | 2,700,615 | -0.60(-0.98%) |
Nov 15, 2022 | 62.12 | 62.27 | 60.87 | 61.53 | 3,887,668 | +0.68(+1.12%) |
Nov 14, 2022 | 61.02 | 61.62 | 60.67 | 60.85 | 2,584,514 | -0.66(-1.07%) |
Nov 11, 2022 | 60.53 | 61.65 | 60.29 | 61.51 | 3,964,274 | +1.02(+1.69%) |
Nov 10, 2022 | 58.88 | 60.55 | 58.59 | 60.48 | 5,788,714 | +4.18(+7.42%) |
Nov 09, 2022 | 57.25 | 57.50 | 56.22 | 56.30 | 2,103,724 | -1.35(-2.34%) |
Nov 08, 2022 | 57.60 | 58.27 | 56.92 | 57.65 | 7,506,696 | +0.30(+0.52%) |
Nov 07, 2022 | 56.93 | 57.47 | 56.53 | 57.36 | 2,185,257 | +0.59(+1.04%) |
Nov 04, 2022 | 56.98 | 57.17 | 55.55 | 56.77 | 3,203,873 | +0.86(+1.53%) |
Nov 03, 2022 | 56.30 | 56.64 | 55.80 | 55.91 | 3,543,668 | -1.04(-1.83%) |
Nov 02, 2022 | 58.84 | 56.94 | 56.95 | 3,497,497 | -1.96(-3.33%) |