Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 62.98 | 63.56 | 62.42 | 63.56 | 10,506,564 | +0.65(+1.03%) |
Jan 30, 2023 | 64.57 | 64.71 | 62.85 | 62.91 | 9,687,608 | -2.36(-3.62%) |
Jan 27, 2023 | 65.88 | 66.64 | 65.25 | 65.28 | 8,930,466 | -0.54(-0.82%) |
Jan 26, 2023 | 64.14 | 65.85 | 63.53 | 65.82 | 12,814,613 | +2.52(+3.98%) |
Jan 25, 2023 | 62.65 | 63.32 | 61.13 | 63.30 | 10,235,613 | +0.09(+0.14%) |
Jan 24, 2023 | 60.32 | 73.16 | 57.45 | 63.21 | 8,675,492 | -2.03(-3.11%) |
Jan 23, 2023 | 66.03 | 66.43 | 65.07 | 65.24 | 10,067,701 | -0.40(-0.61%) |
Jan 20, 2023 | 64.87 | 65.84 | 64.18 | 65.64 | 12,680,568 | +1.22(+1.89%) |
Jan 19, 2023 | 62.82 | 64.76 | 62.57 | 64.42 | 10,222,800 | +1.23(+1.94%) |
Jan 18, 2023 | 63.96 | 65.78 | 63.06 | 63.20 | 14,174,120 | -0.29(-0.46%) |
Jan 17, 2023 | 64.18 | 64.74 | 63.33 | 63.49 | 7,637,845 | -0.58(-0.90%) |
Jan 13, 2023 | 64.50 | 64.88 | 63.44 | 64.07 | 7,339,393 | -0.42(-0.65%) |
Jan 12, 2023 | 63.28 | 65.22 | 63.03 | 64.49 | 12,584,935 | +1.62(+2.57%) |
Jan 11, 2023 | 63.77 | 63.77 | 62.42 | 62.87 | 7,755,300 | -0.06(-0.09%) |
Jan 10, 2023 | 63.04 | 63.36 | 61.92 | 62.93 | 6,730,248 | +0.07(+0.11%) |
Jan 09, 2023 | 63.64 | 65.32 | 62.77 | 62.86 | 12,754,865 | +0.32(+0.52%) |
Jan 06, 2023 | 62.21 | 63.40 | 61.75 | 62.54 | 10,022,934 | +1.50(+2.46%) |
Jan 05, 2023 | 59.96 | 61.54 | 59.60 | 61.04 | 10,896,248 | +1.09(+1.82%) |
Jan 04, 2023 | 58.80 | 60.67 | 58.57 | 59.95 | 12,469,109 | +0.06(+0.10%) |
Jan 03, 2023 | 61.12 | 61.76 | 58.97 | 59.89 | 13,345,923 | -1.90(-3.08%) |
Dec 30, 2022 | 60.82 | 61.79 | 60.75 | 61.79 | 8,340,239 | +0.70(+1.14%) |
Dec 29, 2022 | 60.41 | 61.52 | 60.13 | 61.10 | 7,473,317 | +0.20(+0.32%) |
Dec 28, 2022 | 62.68 | 62.68 | 60.58 | 60.90 | 10,537,408 | -2.21(-3.50%) |
Dec 27, 2022 | 63.09 | 63.60 | 62.67 | 63.11 | 9,191,122 | +0.37(+0.59%) |
Dec 23, 2022 | 61.33 | 62.77 | 61.19 | 62.74 | 12,057,853 | +2.11(+3.48%) |
Dec 22, 2022 | 62.52 | 62.64 | 59.46 | 60.63 | 13,216,891 | -1.89(-3.03%) |
Dec 21, 2022 | 62.42 | 62.71 | 61.27 | 62.52 | 11,832,502 | +1.33(+2.18%) |
Dec 20, 2022 | 61.06 | 62.04 | 60.85 | 61.19 | 10,112,479 | -0.04(-0.06%) |
Dec 19, 2022 | 61.80 | 62.04 | 60.56 | 61.23 | 10,246,962 | -0.12(-0.19%) |
Dec 16, 2022 | 60.77 | 61.61 | 60.11 | 61.34 | 19,752,084 | -0.62(-1.00%) |
Dec 15, 2022 | 61.79 | 62.09 | 60.92 | 61.96 | 10,945,226 | -0.51(-0.82%) |
Dec 14, 2022 | 63.61 | 63.93 | 61.63 | 62.47 | 13,630,281 | -0.59(-0.93%) |
Dec 13, 2022 | 64.13 | 64.51 | 62.64 | 63.06 | 13,649,746 | +0.25(+0.39%) |
Dec 12, 2022 | 61.71 | 63.41 | 61.41 | 62.81 | 12,884,683 | +1.40(+2.28%) |
Dec 09, 2022 | 62.37 | 62.81 | 61.33 | 61.41 | 12,211,254 | -0.96(-1.54%) |
Dec 08, 2022 | 64.17 | 64.58 | 61.74 | 62.37 | 13,541,197 | -0.23(-0.38%) |
Dec 07, 2022 | 62.86 | 63.80 | 62.20 | 62.61 | 11,993,785 | -0.19(-0.30%) |
Dec 06, 2022 | 64.74 | 65.81 | 62.40 | 62.79 | 13,271,682 | -2.17(-3.35%) |
Dec 05, 2022 | 67.77 | 68.78 | 64.54 | 64.97 | 15,590,396 | -1.81(-2.71%) |
Dec 02, 2022 | 66.87 | 67.76 | 66.41 | 66.78 | 9,287,210 | -0.58(-0.86%) |
Dec 01, 2022 | 68.83 | 68.87 | 67.33 | 67.36 | 9,430,937 | -0.68(-0.99%) |
Nov 30, 2022 | 68.92 | 69.05 | 67.21 | 68.03 | 14,133,798 | +0.37(+0.55%) |
Nov 29, 2022 | 67.94 | 68.52 | 67.18 | 67.66 | 12,958,759 | +0.86(+1.29%) |
Nov 28, 2022 | 66.72 | 67.97 | 65.93 | 66.80 | 13,652,704 | -2.01(-2.92%) |
Nov 25, 2022 | 69.69 | 69.78 | 68.67 | 68.81 | 5,542,777 | -0.82(-1.18%) |
Nov 23, 2022 | 69.76 | 70.72 | 68.64 | 69.63 | 12,655,326 | -1.62(-2.27%) |
Nov 22, 2022 | 69.09 | 71.35 | 68.63 | 71.24 | 16,278,940 | +3.11(+4.57%) |
Nov 21, 2022 | 67.66 | 68.52 | 65.37 | 68.13 | 22,126,242 | -1.63(-2.33%) |
Nov 18, 2022 | 67.59 | 69.88 | 67.08 | 69.76 | 16,601,077 | -0.21(-0.29%) |
Nov 17, 2022 | 69.28 | 69.99 | 68.31 | 69.96 | 11,857,957 | -0.46(-0.65%) |
Nov 16, 2022 | 71.64 | 72.45 | 70.41 | 70.42 | 13,423,753 | -2.45(-3.36%) |
Nov 15, 2022 | 71.97 | 73.27 | 70.55 | 72.87 | 17,450,262 | +1.13(+1.57%) |
Nov 14, 2022 | 72.20 | 74.19 | 71.69 | 71.74 | 15,926,108 | -1.03(-1.41%) |
Nov 11, 2022 | 69.67 | 73.15 | 69.56 | 72.77 | 21,106,448 | +3.77(+5.46%) |
Nov 10, 2022 | 68.05 | 69.05 | 66.13 | 69.00 | 19,010,028 | +2.50(+3.75%) |
Nov 09, 2022 | 71.13 | 71.50 | 65.73 | 66.51 | 25,290,370 | -6.76(-9.22%) |
Nov 08, 2022 | 74.16 | 74.16 | 72.47 | 73.26 | 16,322,000 | -1.12(-1.50%) |
Nov 07, 2022 | 72.50 | 74.51 | 72.27 | 74.38 | 17,805,398 | +2.64(+3.69%) |
Nov 04, 2022 | 72.91 | 74.17 | 71.09 | 71.73 | 16,378,000 | +1.09(+1.54%) |
Nov 03, 2022 | 69.01 | 71.08 | 68.43 | 70.65 | 13,082,228 | +1.04(+1.49%) |
Nov 02, 2022 | 71.86 | 72.00 | 69.47 | 69.61 | 16,508,923 | -2.64(-3.66%) |