Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 62.98 | 63.56 | 62.42 | 63.56 | 10,507,143 | +0.65(+1.03%) |
Jan 30, 2023 | 64.57 | 64.70 | 62.85 | 62.91 | 9,688,142 | -2.36(-3.62%) |
Jan 27, 2023 | 65.87 | 66.64 | 65.24 | 65.27 | 8,930,958 | -0.54(-0.82%) |
Jan 26, 2023 | 64.14 | 65.85 | 63.52 | 65.81 | 12,815,319 | +2.52(+3.98%) |
Jan 25, 2023 | 62.64 | 63.31 | 61.12 | 63.29 | 10,236,177 | +0.09(+0.14%) |
Jan 24, 2023 | 60.32 | 73.16 | 57.45 | 63.20 | 8,675,970 | -2.03(-3.11%) |
Jan 23, 2023 | 66.03 | 66.42 | 65.07 | 65.23 | 10,068,256 | -0.40(-0.61%) |
Jan 20, 2023 | 64.86 | 65.83 | 64.18 | 65.64 | 12,681,267 | +1.22(+1.89%) |
Jan 19, 2023 | 62.82 | 64.76 | 62.57 | 64.42 | 10,223,426 | +1.23(+1.94%) |
Jan 18, 2023 | 63.96 | 65.77 | 63.06 | 63.19 | 14,174,901 | -0.29(-0.46%) |
Jan 17, 2023 | 64.18 | 64.73 | 63.33 | 63.49 | 7,638,266 | -0.58(-0.90%) |
Jan 13, 2023 | 64.50 | 64.87 | 63.44 | 64.07 | 7,339,797 | -0.42(-0.65%) |
Jan 12, 2023 | 63.27 | 65.21 | 63.03 | 64.49 | 12,585,629 | +1.62(+2.57%) |
Jan 11, 2023 | 63.76 | 63.76 | 62.42 | 62.87 | 7,755,728 | -0.06(-0.09%) |
Jan 10, 2023 | 63.04 | 63.36 | 61.92 | 62.93 | 6,730,925 | +0.07(+0.11%) |
Jan 09, 2023 | 63.64 | 65.32 | 62.76 | 62.86 | 12,755,567 | +0.32(+0.52%) |
Jan 06, 2023 | 62.20 | 63.40 | 61.74 | 62.54 | 10,023,486 | +1.50(+2.46%) |
Jan 05, 2023 | 59.96 | 61.54 | 59.59 | 61.04 | 10,896,848 | +1.09(+1.82%) |
Jan 04, 2023 | 58.80 | 60.66 | 58.56 | 59.95 | 12,469,797 | +0.06(+0.10%) |
Jan 03, 2023 | 61.11 | 61.75 | 58.97 | 59.89 | 13,346,658 | -1.90(-3.08%) |
Dec 30, 2022 | 60.82 | 61.79 | 60.74 | 61.79 | 8,340,699 | +0.70(+1.14%) |
Dec 29, 2022 | 60.41 | 61.52 | 60.12 | 61.09 | 7,473,729 | +0.20(+0.32%) |
Dec 28, 2022 | 62.67 | 62.67 | 60.58 | 60.90 | 10,537,988 | -2.21(-3.50%) |
Dec 27, 2022 | 63.09 | 63.60 | 62.66 | 63.11 | 9,191,629 | +0.37(+0.59%) |
Dec 23, 2022 | 61.33 | 62.76 | 61.19 | 62.73 | 12,058,517 | +2.11(+3.48%) |
Dec 22, 2022 | 62.52 | 62.63 | 59.46 | 60.62 | 13,217,620 | -1.89(-3.03%) |
Dec 21, 2022 | 62.42 | 62.70 | 61.27 | 62.52 | 11,833,154 | +1.33(+2.18%) |
Dec 20, 2022 | 61.06 | 62.04 | 60.85 | 61.18 | 10,113,036 | -0.04(-0.06%) |
Dec 19, 2022 | 61.80 | 62.04 | 60.56 | 61.22 | 10,247,527 | -0.12(-0.19%) |
Dec 16, 2022 | 60.77 | 61.60 | 60.10 | 61.34 | 19,753,174 | -0.62(-1.00%) |
Dec 15, 2022 | 61.79 | 62.09 | 60.92 | 61.96 | 10,945,829 | -0.51(-0.82%) |
Dec 14, 2022 | 63.61 | 63.93 | 61.63 | 62.47 | 13,631,030 | -0.59(-0.93%) |
Dec 13, 2022 | 64.13 | 64.51 | 62.63 | 63.06 | 13,650,498 | +0.25(+0.39%) |
Dec 12, 2022 | 61.70 | 63.41 | 61.41 | 62.81 | 12,885,393 | +1.40(+2.28%) |
Dec 09, 2022 | 62.37 | 62.81 | 61.33 | 61.41 | 12,211,927 | -0.96(-1.54%) |
Dec 08, 2022 | 64.17 | 64.57 | 61.73 | 62.37 | 13,542,044 | -0.23(-0.38%) |
Dec 07, 2022 | 62.86 | 63.80 | 62.19 | 62.61 | 11,994,445 | -0.19(-0.30%) |
Dec 06, 2022 | 64.74 | 65.81 | 62.40 | 62.79 | 13,272,413 | -2.17(-3.35%) |
Dec 05, 2022 | 67.76 | 68.77 | 64.53 | 64.96 | 15,591,255 | -1.81(-2.71%) |
Dec 02, 2022 | 66.86 | 67.75 | 66.40 | 66.78 | 9,287,721 | -0.58(-0.86%) |
Dec 01, 2022 | 68.82 | 68.87 | 67.33 | 67.35 | 9,431,456 | -0.68(-0.99%) |
Nov 30, 2022 | 68.92 | 69.05 | 67.21 | 68.03 | 14,134,576 | +0.37(+0.55%) |
Nov 29, 2022 | 67.94 | 68.52 | 67.18 | 67.66 | 12,959,473 | +0.86(+1.29%) |
Nov 28, 2022 | 66.72 | 67.97 | 65.92 | 66.80 | 13,653,455 | -2.01(-2.92%) |
Nov 25, 2022 | 69.68 | 69.78 | 68.66 | 68.80 | 5,543,082 | -0.82(-1.18%) |
Nov 23, 2022 | 69.75 | 70.72 | 68.64 | 69.62 | 12,656,023 | -1.62(-2.27%) |
Nov 22, 2022 | 69.09 | 71.35 | 68.63 | 71.24 | 16,279,836 | +3.11(+4.57%) |
Nov 21, 2022 | 67.66 | 68.51 | 65.37 | 68.13 | 22,127,460 | -1.63(-2.33%) |
Nov 18, 2022 | 67.59 | 69.88 | 67.08 | 69.75 | 16,601,991 | -0.21(-0.29%) |
Nov 17, 2022 | 69.27 | 69.99 | 68.30 | 69.96 | 11,858,610 | -0.46(-0.65%) |
Nov 16, 2022 | 71.64 | 72.44 | 70.41 | 70.42 | 13,424,492 | -2.45(-3.36%) |
Nov 15, 2022 | 71.96 | 73.27 | 70.54 | 72.86 | 17,451,222 | +1.13(+1.57%) |
Nov 14, 2022 | 72.20 | 74.19 | 71.69 | 71.74 | 15,926,984 | -1.03(-1.41%) |
Nov 11, 2022 | 69.66 | 73.14 | 69.56 | 72.77 | 21,107,610 | +3.77(+5.46%) |
Nov 10, 2022 | 68.05 | 69.05 | 66.13 | 69.00 | 19,011,074 | +2.50(+3.75%) |
Nov 09, 2022 | 71.12 | 71.49 | 65.73 | 66.50 | 25,291,762 | -6.75(-9.22%) |
Nov 08, 2022 | 74.16 | 74.16 | 72.46 | 73.26 | 16,322,898 | -1.12(-1.50%) |
Nov 07, 2022 | 72.49 | 74.51 | 72.27 | 74.37 | 17,806,378 | +2.64(+3.68%) |
Nov 04, 2022 | 72.90 | 74.17 | 71.08 | 71.73 | 16,378,901 | +1.09(+1.54%) |
Nov 03, 2022 | 69.01 | 71.07 | 68.43 | 70.64 | 13,082,948 | +1.04(+1.49%) |
Nov 02, 2022 | 71.86 | 71.99 | 69.47 | 69.60 | 16,509,832 | -2.64(-3.66%) |