Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 58.25 | 59.50 | 57.84 | 59.04 | 7,985,116 | +0.84(+1.44%) |
Jan 30, 2023 | 60.31 | 60.62 | 58.15 | 58.20 | 8,564,084 | -2.74(-4.49%) |
Jan 27, 2023 | 61.35 | 62.50 | 60.91 | 60.93 | 7,724,057 | -0.42(-0.68%) |
Jan 26, 2023 | 60.80 | 61.36 | 59.46 | 61.35 | 6,792,888 | +1.45(+2.42%) |
Jan 25, 2023 | 59.18 | 59.91 | 58.26 | 59.90 | 6,241,652 | +0.19(+0.31%) |
Jan 24, 2023 | 61.38 | 61.72 | 59.57 | 59.72 | 7,535,222 | -1.67(-2.72%) |
Jan 23, 2023 | 60.99 | 61.85 | 60.72 | 61.39 | 6,688,519 | +0.94(+1.56%) |
Jan 20, 2023 | 60.03 | 60.63 | 59.18 | 60.45 | 7,599,044 | +0.63(+1.05%) |
Jan 19, 2023 | 58.05 | 59.93 | 57.92 | 59.82 | 7,832,790 | +1.36(+2.33%) |
Jan 18, 2023 | 59.78 | 61.06 | 58.43 | 58.46 | 8,935,496 | -0.81(-1.37%) |
Jan 17, 2023 | 59.53 | 60.11 | 58.99 | 59.27 | 5,761,229 | -0.09(-0.16%) |
Jan 13, 2023 | 59.66 | 59.88 | 58.70 | 59.36 | 5,863,997 | -0.41(-0.69%) |
Jan 12, 2023 | 59.22 | 60.47 | 59.06 | 59.77 | 7,729,244 | +1.10(+1.88%) |
Jan 11, 2023 | 59.69 | 59.85 | 58.12 | 58.67 | 8,091,852 | -0.26(-0.44%) |
Jan 10, 2023 | 58.62 | 58.96 | 57.38 | 58.93 | 6,327,100 | +0.87(+1.50%) |
Jan 09, 2023 | 58.52 | 59.27 | 57.82 | 58.06 | 8,101,971 | +0.91(+1.58%) |
Jan 06, 2023 | 57.10 | 58.12 | 56.76 | 57.16 | 7,854,756 | +0.99(+1.76%) |
Jan 05, 2023 | 54.95 | 56.48 | 54.68 | 56.17 | 9,431,120 | +1.19(+2.16%) |
Jan 04, 2023 | 53.10 | 55.32 | 52.66 | 54.98 | 10,365,696 | +0.73(+1.34%) |
Jan 03, 2023 | 56.69 | 57.19 | 53.42 | 54.26 | 11,356,798 | -3.16(-5.51%) |
Dec 30, 2022 | 56.90 | 57.48 | 56.50 | 57.42 | 7,167,475 | +0.44(+0.77%) |
Dec 29, 2022 | 56.34 | 57.44 | 56.14 | 56.98 | 6,803,002 | +0.14(+0.25%) |
Dec 28, 2022 | 58.67 | 58.68 | 56.61 | 56.84 | 6,982,634 | -2.19(-3.72%) |
Dec 27, 2022 | 58.83 | 59.39 | 58.47 | 59.04 | 7,247,169 | +0.68(+1.17%) |
Dec 23, 2022 | 56.88 | 58.36 | 56.42 | 58.35 | 6,534,037 | +2.24(+3.99%) |
Dec 22, 2022 | 57.47 | 57.65 | 54.69 | 56.11 | 8,642,595 | -1.54(-2.67%) |
Dec 21, 2022 | 56.83 | 57.78 | 56.22 | 57.65 | 8,548,364 | +2.24(+4.04%) |
Dec 20, 2022 | 55.03 | 55.92 | 54.67 | 55.41 | 8,145,016 | +0.09(+0.17%) |
Dec 19, 2022 | 56.43 | 56.87 | 54.81 | 55.32 | 7,504,445 | -0.77(-1.36%) |
Dec 16, 2022 | 56.01 | 56.72 | 55.13 | 56.09 | 15,401,830 | -1.40(-2.44%) |
Dec 15, 2022 | 57.07 | 57.66 | 56.25 | 57.49 | 8,544,775 | -0.32(-0.55%) |
Dec 14, 2022 | 58.47 | 58.90 | 56.79 | 57.80 | 9,697,508 | -0.06(-0.10%) |
Dec 13, 2022 | 58.48 | 58.90 | 56.94 | 57.86 | 11,773,272 | +0.84(+1.47%) |
Dec 12, 2022 | 56.00 | 57.40 | 55.61 | 57.02 | 11,379,974 | +1.36(+2.45%) |
Dec 09, 2022 | 57.83 | 58.23 | 55.58 | 55.66 | 14,089,551 | -2.36(-4.07%) |
Dec 08, 2022 | 60.21 | 60.65 | 57.61 | 58.02 | 14,630,364 | -0.69(-1.17%) |
Dec 07, 2022 | 59.00 | 59.81 | 57.93 | 58.70 | 11,503,323 | +0.11(+0.19%) |
Dec 06, 2022 | 60.30 | 61.45 | 58.15 | 58.59 | 11,256,925 | -2.21(-3.64%) |
Dec 05, 2022 | 63.73 | 64.34 | 60.17 | 60.80 | 12,251,068 | -1.75(-2.79%) |
Dec 02, 2022 | 62.13 | 63.48 | 62.13 | 62.55 | 9,030,457 | +0.16(+0.26%) |
Dec 01, 2022 | 63.55 | 64.08 | 62.26 | 62.39 | 8,356,474 | -0.22(-0.35%) |
Nov 30, 2022 | 62.77 | 62.93 | 61.13 | 62.60 | 15,143,846 | +0.93(+1.51%) |
Nov 29, 2022 | 61.86 | 62.28 | 60.79 | 61.67 | 10,968,971 | +0.89(+1.46%) |
Nov 28, 2022 | 60.34 | 61.99 | 59.55 | 60.79 | 10,631,458 | -1.66(-2.66%) |
Nov 25, 2022 | 62.54 | 63.13 | 62.09 | 62.45 | 3,853,114 | +0.50(+0.81%) |
Nov 23, 2022 | 61.67 | 62.43 | 60.95 | 61.95 | 10,823,155 | -0.70(-1.12%) |
Nov 22, 2022 | 62.25 | 64.35 | 61.75 | 62.65 | 15,341,485 | +1.26(+2.05%) |
Nov 21, 2022 | 61.76 | 62.18 | 59.41 | 61.39 | 16,694,733 | -2.22(-3.49%) |
Nov 18, 2022 | 63.06 | 63.81 | 61.76 | 63.61 | 11,182,019 | -1.25(-1.93%) |
Nov 17, 2022 | 63.96 | 64.89 | 62.64 | 64.86 | 9,110,642 | -0.32(-0.49%) |
Nov 16, 2022 | 65.96 | 66.73 | 64.81 | 65.18 | 9,713,018 | -2.08(-3.10%) |
Nov 15, 2022 | 66.01 | 67.59 | 65.25 | 67.26 | 9,299,722 | +1.94(+2.97%) |
Nov 14, 2022 | 65.19 | 66.63 | 64.99 | 65.33 | 7,212,411 | -0.27(-0.42%) |
Nov 11, 2022 | 64.37 | 66.69 | 64.20 | 65.60 | 10,398,105 | +2.58(+4.09%) |
Nov 10, 2022 | 62.63 | 63.70 | 61.07 | 63.02 | 8,848,110 | +2.03(+3.33%) |
Nov 09, 2022 | 64.40 | 64.63 | 60.96 | 61.00 | 10,339,521 | -4.78(-7.26%) |
Nov 08, 2022 | 65.96 | 66.23 | 64.31 | 65.78 | 9,240,277 | -0.05(-0.07%) |
Nov 07, 2022 | 65.55 | 66.60 | 64.39 | 65.82 | 10,216,070 | +0.51(+0.78%) |
Nov 04, 2022 | 66.62 | 67.85 | 64.12 | 65.31 | 15,563,055 | +0.69(+1.06%) |
Nov 03, 2022 | 61.75 | 65.14 | 60.80 | 64.62 | 19,748,232 | +3.01(+4.88%) |
Nov 02, 2022 | 68.94 | 68.95 | 60.85 | 61.62 | 40,012,960 | -9.01(-12.76%) |