Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 60.96 | 61.00 | 60.87 | 60.98 | 917,418 | +0.04(+0.07%) |
Jan 30, 2023 | 60.92 | 60.99 | 60.92 | 60.94 | 300,421 | -0.04(-0.07%) |
Jan 27, 2023 | 60.96 | 61.01 | 60.94 | 60.98 | 293,925 | -0.03(-0.05%) |
Jan 26, 2023 | 60.94 | 61.01 | 60.91 | 61.01 | 301,112 | +0.09(+0.15%) |
Jan 25, 2023 | 60.86 | 61.00 | 60.85 | 60.92 | 705,611 | +0.01(+0.02%) |
Jan 24, 2023 | 60.84 | 60.95 | 60.77 | 60.91 | 697,322 | +0.00(+0.00%) |
Jan 23, 2023 | 60.85 | 60.95 | 60.74 | 60.91 | 750,630 | +0.04(+0.07%) |
Jan 20, 2023 | 60.30 | 60.93 | 60.19 | 60.87 | 1,881,091 | +0.81(+1.35%) |
Jan 19, 2023 | 59.96 | 60.17 | 59.96 | 60.06 | 593,704 | +0.00(+0.00%) |
Jan 18, 2023 | 60.08 | 60.14 | 60.00 | 60.06 | 592,083 | +0.04(+0.07%) |
Jan 17, 2023 | 60.02 | 60.09 | 59.92 | 60.02 | 631,889 | +0.00(+0.00%) |
Jan 13, 2023 | 59.95 | 60.18 | 59.94 | 60.02 | 1,009,649 | +0.03(+0.05%) |
Jan 12, 2023 | 60.02 | 60.05 | 59.90 | 59.99 | 804,238 | +0.06(+0.10%) |
Jan 11, 2023 | 59.85 | 60.04 | 59.81 | 59.93 | 653,010 | +0.12(+0.20%) |
Jan 10, 2023 | 59.74 | 59.89 | 59.73 | 59.81 | 548,090 | +0.07(+0.12%) |
Jan 09, 2023 | 59.78 | 59.85 | 59.72 | 59.74 | 619,994 | -0.02(-0.03%) |
Jan 06, 2023 | 59.83 | 60.03 | 59.66 | 59.76 | 281,248 | +0.05(+0.08%) |
Jan 05, 2023 | 59.71 | 59.94 | 59.71 | 59.71 | 677,842 | -0.03(-0.05%) |
Jan 04, 2023 | 59.71 | 59.76 | 59.58 | 59.74 | 526,603 | +0.15(+0.25%) |
Jan 03, 2023 | 59.79 | 59.81 | 59.49 | 59.59 | 473,178 | -0.07(-0.12%) |
Dec 30, 2022 | 59.61 | 59.82 | 59.53 | 59.66 | 683,032 | +0.03(+0.05%) |
Dec 29, 2022 | 59.67 | 59.94 | 59.58 | 59.63 | 406,944 | -0.05(-0.08%) |
Dec 28, 2022 | 59.56 | 59.74 | 59.51 | 59.68 | 236,872 | +0.17(+0.29%) |
Dec 27, 2022 | 59.73 | 59.85 | 59.41 | 59.51 | 247,886 | -0.01(-0.02%) |
Dec 23, 2022 | 59.44 | 59.60 | 59.33 | 59.52 | 261,297 | -0.08(-0.13%) |
Dec 22, 2022 | 59.23 | 59.63 | 59.16 | 59.60 | 502,544 | +0.07(+0.12%) |
Dec 21, 2022 | 59.18 | 59.53 | 59.15 | 59.53 | 245,398 | +0.40(+0.68%) |
Dec 20, 2022 | 59.25 | 59.40 | 59.09 | 59.13 | 741,407 | -0.04(-0.07%) |
Dec 19, 2022 | 59.11 | 59.36 | 59.06 | 59.17 | 365,575 | +0.08(+0.14%) |
Dec 16, 2022 | 59.41 | 59.48 | 59.05 | 59.09 | 971,553 | -0.18(-0.30%) |
Dec 15, 2022 | 59.42 | 59.57 | 59.23 | 59.27 | 1,144,506 | -0.20(-0.34%) |
Dec 14, 2022 | 59.48 | 59.65 | 59.40 | 59.47 | 2,059,734 | -0.01(-0.02%) |
Dec 13, 2022 | 59.60 | 59.65 | 59.24 | 59.48 | 1,120,134 | +0.16(+0.27%) |
Dec 12, 2022 | 59.13 | 59.43 | 59.13 | 59.32 | 853,782 | +0.24(+0.41%) |
Dec 09, 2022 | 59.16 | 59.27 | 58.99 | 59.08 | 556,630 | -0.14(-0.24%) |
Dec 08, 2022 | 59.16 | 59.32 | 59.06 | 59.22 | 780,071 | -0.06(-0.10%) |
Dec 07, 2022 | 59.25 | 59.51 | 59.18 | 59.28 | 808,661 | +0.05(+0.08%) |
Dec 06, 2022 | 58.92 | 59.27 | 58.77 | 59.23 | 934,409 | +0.24(+0.41%) |
Dec 05, 2022 | 58.69 | 58.99 | 58.61 | 58.99 | 822,543 | +0.26(+0.44%) |
Dec 02, 2022 | 58.33 | 58.93 | 58.33 | 58.74 | 595,210 | -0.04(-0.07%) |
Dec 01, 2022 | 58.43 | 58.78 | 58.35 | 58.77 | 749,624 | +0.33(+0.56%) |
Nov 30, 2022 | 58.03 | 58.45 | 58.03 | 58.45 | 830,012 | +0.42(+0.72%) |
Nov 29, 2022 | 58.03 | 58.18 | 57.98 | 58.03 | 539,422 | +0.04(+0.07%) |
Nov 28, 2022 | 58.05 | 58.23 | 57.88 | 57.99 | 555,457 | -0.19(-0.33%) |
Nov 25, 2022 | 58.18 | 58.36 | 58.14 | 58.18 | 546,889 | -0.11(-0.19%) |
Nov 23, 2022 | 58.08 | 58.42 | 58.08 | 58.29 | 450,758 | +0.16(+0.27%) |
Nov 22, 2022 | 58.08 | 58.26 | 58.06 | 58.13 | 482,245 | +0.09(+0.15%) |
Nov 21, 2022 | 57.88 | 58.40 | 57.87 | 58.04 | 671,302 | +0.02(+0.03%) |
Nov 18, 2022 | 58.47 | 58.47 | 57.78 | 58.02 | 839,372 | +0.28(+0.48%) |
Nov 17, 2022 | 57.43 | 58.04 | 57.38 | 57.74 | 903,390 | +0.13(+0.22%) |
Nov 16, 2022 | 57.38 | 58.18 | 57.11 | 57.61 | 694,642 | +0.17(+0.30%) |
Nov 15, 2022 | 58.07 | 58.42 | 57.43 | 57.44 | 1,511,698 | +0.07(+0.12%) |
Nov 14, 2022 | 56.99 | 58.31 | 56.99 | 57.37 | 1,477,064 | +0.17(+0.30%) |
Nov 11, 2022 | 56.83 | 57.49 | 56.22 | 57.20 | 1,713,757 | +0.54(+0.95%) |
Nov 10, 2022 | 56.83 | 57.03 | 56.64 | 56.66 | 2,121,923 | -0.05(-0.09%) |
Nov 09, 2022 | 56.89 | 57.31 | 56.44 | 56.71 | 4,034,548 | -0.25(-0.44%) |
Nov 08, 2022 | 57.03 | 57.83 | 56.94 | 56.96 | 1,436,724 | -0.09(-0.16%) |
Nov 07, 2022 | 57.48 | 57.95 | 56.83 | 57.05 | 2,712,057 | -0.25(-0.43%) |
Nov 04, 2022 | 58.43 | 58.98 | 57.30 | 57.30 | 2,648,541 | -1.02(-1.74%) |
Nov 03, 2022 | 58.68 | 59.16 | 58.29 | 58.32 | 2,083,113 | -0.48(-0.81%) |
Nov 02, 2022 | 59.54 | 59.54 | 58.55 | 58.80 | 3,623,796 | -0.67(-1.12%) |