Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 63.21 | 63.79 | 62.65 | 63.79 | 10,468,281 | +0.65(+1.03%) |
Jan 30, 2023 | 64.81 | 64.95 | 63.08 | 63.14 | 9,652,308 | -2.37(-3.62%) |
Jan 27, 2023 | 66.12 | 66.88 | 65.49 | 65.52 | 8,897,925 | -0.54(-0.82%) |
Jan 26, 2023 | 64.37 | 66.09 | 63.76 | 66.06 | 12,767,919 | +2.53(+3.98%) |
Jan 25, 2023 | 62.88 | 63.55 | 61.35 | 63.53 | 10,198,317 | +0.09(+0.14%) |
Jan 24, 2023 | 60.54 | 73.43 | 57.66 | 63.44 | 8,643,880 | -2.04(-3.11%) |
Jan 23, 2023 | 66.27 | 66.67 | 65.31 | 65.48 | 10,031,016 | -0.40(-0.61%) |
Jan 20, 2023 | 65.10 | 66.08 | 64.42 | 65.88 | 12,634,362 | +1.22(+1.89%) |
Jan 19, 2023 | 63.05 | 65.00 | 62.80 | 64.66 | 10,185,612 | +1.23(+1.94%) |
Jan 18, 2023 | 64.20 | 66.02 | 63.29 | 63.43 | 14,122,472 | -0.30(-0.46%) |
Jan 17, 2023 | 64.41 | 64.97 | 63.56 | 63.72 | 7,610,014 | -0.58(-0.90%) |
Jan 13, 2023 | 64.74 | 65.11 | 63.67 | 64.31 | 7,312,649 | -0.42(-0.65%) |
Jan 12, 2023 | 63.51 | 65.45 | 63.26 | 64.73 | 12,539,078 | +1.62(+2.57%) |
Jan 11, 2023 | 64.00 | 64.00 | 62.65 | 63.10 | 7,727,042 | -0.06(-0.09%) |
Jan 10, 2023 | 63.27 | 63.60 | 62.15 | 63.16 | 6,706,029 | +0.07(+0.11%) |
Jan 09, 2023 | 63.87 | 65.56 | 63.00 | 63.09 | 12,708,388 | +0.32(+0.52%) |
Jan 06, 2023 | 62.43 | 63.64 | 61.97 | 62.77 | 9,986,412 | +1.51(+2.46%) |
Jan 05, 2023 | 60.18 | 61.76 | 59.82 | 61.26 | 10,856,544 | +1.09(+1.82%) |
Jan 04, 2023 | 59.02 | 60.89 | 58.78 | 60.17 | 12,423,675 | +0.06(+0.10%) |
Jan 03, 2023 | 61.34 | 61.98 | 59.19 | 60.11 | 13,297,293 | -1.91(-3.08%) |
Dec 30, 2022 | 61.05 | 62.02 | 60.97 | 62.02 | 8,309,849 | +0.70(+1.14%) |
Dec 29, 2022 | 60.63 | 61.75 | 60.35 | 61.32 | 7,446,086 | +0.20(+0.32%) |
Dec 28, 2022 | 62.91 | 62.91 | 60.80 | 61.12 | 10,499,012 | -2.22(-3.50%) |
Dec 27, 2022 | 63.32 | 63.83 | 62.90 | 63.34 | 9,157,632 | +0.37(+0.59%) |
Dec 23, 2022 | 61.56 | 63.00 | 61.42 | 62.97 | 12,013,917 | +2.12(+3.48%) |
Dec 22, 2022 | 62.75 | 62.87 | 59.68 | 60.85 | 13,168,732 | -1.90(-3.03%) |
Dec 21, 2022 | 62.65 | 62.94 | 61.50 | 62.75 | 11,789,387 | +1.34(+2.18%) |
Dec 20, 2022 | 61.28 | 62.27 | 61.08 | 61.41 | 10,075,631 | -0.04(-0.06%) |
Dec 19, 2022 | 62.03 | 62.27 | 60.78 | 61.45 | 10,209,625 | -0.12(-0.19%) |
Dec 16, 2022 | 61.00 | 61.83 | 60.33 | 61.57 | 19,680,112 | -0.62(-1.00%) |
Dec 15, 2022 | 62.02 | 62.32 | 61.14 | 62.19 | 10,905,344 | -0.51(-0.82%) |
Dec 14, 2022 | 63.84 | 64.17 | 61.86 | 62.70 | 13,580,612 | -0.59(-0.93%) |
Dec 13, 2022 | 64.36 | 64.75 | 62.87 | 63.29 | 13,600,009 | +0.25(+0.39%) |
Dec 12, 2022 | 61.93 | 63.65 | 61.64 | 63.04 | 12,837,734 | +1.41(+2.28%) |
Dec 09, 2022 | 62.60 | 63.04 | 61.56 | 61.64 | 12,166,758 | -0.96(-1.54%) |
Dec 08, 2022 | 64.41 | 64.81 | 61.96 | 62.60 | 13,491,956 | -0.24(-0.38%) |
Dec 07, 2022 | 63.09 | 64.04 | 62.42 | 62.84 | 11,950,081 | -0.19(-0.30%) |
Dec 06, 2022 | 64.98 | 66.05 | 62.63 | 63.02 | 13,223,322 | -2.18(-3.35%) |
Dec 05, 2022 | 68.02 | 69.03 | 64.77 | 65.21 | 15,533,587 | -1.82(-2.71%) |
Dec 02, 2022 | 67.11 | 68.01 | 66.65 | 67.02 | 9,253,369 | -0.58(-0.86%) |
Dec 01, 2022 | 69.08 | 69.13 | 67.58 | 67.60 | 9,396,572 | -0.68(-0.99%) |
Nov 30, 2022 | 69.18 | 69.30 | 67.46 | 68.28 | 14,082,296 | +0.37(+0.55%) |
Nov 29, 2022 | 68.19 | 68.77 | 67.43 | 67.91 | 12,911,539 | +0.86(+1.29%) |
Nov 28, 2022 | 66.96 | 68.22 | 66.17 | 67.04 | 13,602,955 | -2.01(-2.92%) |
Nov 25, 2022 | 69.94 | 70.04 | 68.92 | 69.06 | 5,522,580 | -0.83(-1.18%) |
Nov 23, 2022 | 70.01 | 70.98 | 68.89 | 69.88 | 12,609,212 | -1.62(-2.27%) |
Nov 22, 2022 | 69.34 | 71.61 | 68.88 | 71.50 | 16,219,621 | +3.12(+4.57%) |
Nov 21, 2022 | 67.91 | 68.77 | 65.61 | 68.38 | 22,045,616 | -1.63(-2.33%) |
Nov 18, 2022 | 67.84 | 70.14 | 67.33 | 70.01 | 16,540,585 | -0.21(-0.29%) |
Nov 17, 2022 | 69.53 | 70.25 | 68.56 | 70.22 | 11,814,748 | -0.46(-0.65%) |
Nov 16, 2022 | 71.91 | 72.71 | 70.67 | 70.68 | 13,374,839 | -2.46(-3.36%) |
Nov 15, 2022 | 72.23 | 73.54 | 70.81 | 73.14 | 17,386,674 | +1.13(+1.57%) |
Nov 14, 2022 | 72.47 | 74.46 | 71.95 | 72.01 | 15,868,074 | -1.03(-1.41%) |
Nov 11, 2022 | 69.92 | 73.42 | 69.81 | 73.04 | 21,029,538 | +3.78(+5.46%) |
Nov 10, 2022 | 68.30 | 69.30 | 66.37 | 69.25 | 18,940,758 | +2.51(+3.75%) |
Nov 09, 2022 | 71.39 | 71.76 | 65.97 | 66.75 | 25,198,214 | -6.78(-9.22%) |
Nov 08, 2022 | 74.43 | 74.43 | 72.73 | 73.53 | 16,262,524 | -1.12(-1.50%) |
Nov 07, 2022 | 72.76 | 74.79 | 72.54 | 74.65 | 17,740,518 | +2.65(+3.68%) |
Nov 04, 2022 | 73.17 | 74.44 | 71.35 | 72.00 | 16,318,320 | +1.09(+1.54%) |
Nov 03, 2022 | 69.26 | 71.34 | 68.68 | 70.90 | 13,034,558 | +1.04(+1.49%) |
Nov 02, 2022 | 72.12 | 72.26 | 69.73 | 69.86 | 16,448,766 | -2.65(-3.66%) |