Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 63.52 | 64.19 | 62.23 | 64.16 | 4,451,744 | +0.70(+1.10%) |
Jan 30, 2023 | 63.15 | 64.19 | 63.03 | 63.47 | 1,754,183 | -0.03(-0.05%) |
Jan 27, 2023 | 63.75 | 64.41 | 63.39 | 63.50 | 1,779,695 | -0.24(-0.38%) |
Jan 26, 2023 | 64.91 | 65.19 | 63.60 | 63.74 | 2,412,942 | -0.56(-0.87%) |
Jan 25, 2023 | 64.28 | 64.57 | 63.59 | 64.30 | 1,251,204 | -0.47(-0.73%) |
Jan 24, 2023 | 64.87 | 65.38 | 64.45 | 64.77 | 1,081,431 | -0.15(-0.22%) |
Jan 23, 2023 | 63.90 | 65.43 | 63.67 | 64.92 | 1,360,559 | +1.49(+2.35%) |
Jan 20, 2023 | 62.51 | 63.50 | 61.99 | 63.43 | 1,112,008 | +0.93(+1.49%) |
Jan 19, 2023 | 62.77 | 62.95 | 61.80 | 62.50 | 1,599,643 | -0.44(-0.69%) |
Jan 18, 2023 | 63.27 | 63.76 | 62.74 | 62.93 | 1,717,030 | +0.18(+0.29%) |
Jan 17, 2023 | 62.79 | 63.44 | 62.45 | 62.75 | 2,404,120 | +0.11(+0.17%) |
Jan 13, 2023 | 61.71 | 62.91 | 61.62 | 62.64 | 1,545,848 | +0.59(+0.95%) |
Jan 12, 2023 | 62.29 | 62.57 | 61.65 | 62.05 | 1,725,014 | -0.39(-0.62%) |
Jan 11, 2023 | 62.49 | 62.71 | 61.71 | 62.44 | 1,471,029 | +0.23(+0.37%) |
Jan 10, 2023 | 60.87 | 62.49 | 60.85 | 62.21 | 1,893,067 | +0.40(+0.64%) |
Jan 09, 2023 | 61.88 | 63.09 | 61.77 | 61.81 | 2,657,610 | +0.15(+0.24%) |
Jan 06, 2023 | 60.09 | 62.07 | 59.59 | 61.66 | 1,509,701 | +2.25(+3.78%) |
Jan 05, 2023 | 59.54 | 59.78 | 58.78 | 59.42 | 1,260,835 | -0.10(-0.16%) |
Jan 04, 2023 | 59.33 | 60.33 | 59.16 | 59.51 | 2,348,610 | +1.10(+1.88%) |
Jan 03, 2023 | 58.04 | 58.51 | 57.61 | 58.42 | 1,542,661 | +0.70(+1.22%) |
Dec 30, 2022 | 57.43 | 57.74 | 56.79 | 57.72 | 1,438,331 | -0.03(-0.05%) |
Dec 29, 2022 | 56.38 | 58.01 | 56.25 | 57.75 | 1,119,188 | +1.84(+3.28%) |
Dec 28, 2022 | 56.40 | 56.85 | 55.81 | 55.91 | 1,088,929 | -0.84(-1.47%) |
Dec 27, 2022 | 56.98 | 57.13 | 56.34 | 56.75 | 717,618 | +0.01(+0.02%) |
Dec 23, 2022 | 56.74 | 56.81 | 56.05 | 56.74 | 841,162 | +0.07(+0.12%) |
Dec 22, 2022 | 57.09 | 57.10 | 56.14 | 56.67 | 1,834,364 | -1.04(-1.80%) |
Dec 21, 2022 | 57.70 | 58.11 | 57.10 | 57.71 | 1,940,985 | +0.56(+0.98%) |
Dec 20, 2022 | 56.06 | 57.41 | 56.00 | 57.15 | 2,023,599 | +0.27(+0.47%) |
Dec 19, 2022 | 58.14 | 58.36 | 56.48 | 56.88 | 1,826,387 | -1.09(-1.87%) |
Dec 16, 2022 | 58.49 | 59.13 | 57.37 | 57.97 | 3,871,348 | -1.02(-1.73%) |
Dec 15, 2022 | 61.10 | 61.11 | 58.63 | 58.98 | 3,306,286 | -2.89(-4.67%) |
Dec 14, 2022 | 61.97 | 62.97 | 61.30 | 61.88 | 1,508,940 | -0.50(-0.80%) |
Dec 13, 2022 | 63.29 | 64.38 | 61.87 | 62.38 | 2,428,675 | -0.37(-0.58%) |
Dec 12, 2022 | 61.69 | 62.77 | 61.66 | 62.74 | 1,593,861 | +0.96(+1.56%) |
Dec 09, 2022 | 61.42 | 63.01 | 61.28 | 61.78 | 3,547,372 | +0.36(+0.58%) |
Dec 08, 2022 | 61.20 | 61.65 | 60.67 | 61.43 | 1,785,961 | +0.90(+1.49%) |
Dec 07, 2022 | 60.23 | 60.84 | 59.88 | 60.52 | 2,346,369 | -0.10(-0.16%) |
Dec 06, 2022 | 61.91 | 61.94 | 60.29 | 60.62 | 2,165,820 | -1.52(-2.44%) |
Dec 05, 2022 | 62.74 | 63.67 | 61.70 | 62.14 | 1,846,940 | -1.70(-2.66%) |
Dec 02, 2022 | 63.89 | 64.71 | 63.41 | 63.84 | 1,776,635 | -1.58(-2.41%) |
Dec 01, 2022 | 64.72 | 65.83 | 63.35 | 65.41 | 3,227,606 | +0.44(+0.68%) |
Nov 30, 2022 | 62.33 | 65.48 | 61.98 | 64.97 | 7,868,275 | -4.02(-5.82%) |
Nov 29, 2022 | 70.17 | 70.47 | 68.89 | 68.99 | 1,948,316 | -0.75(-1.07%) |
Nov 28, 2022 | 71.38 | 71.42 | 69.43 | 69.74 | 1,736,674 | -2.01(-2.80%) |
Nov 25, 2022 | 71.71 | 72.26 | 71.35 | 71.75 | 505,949 | +0.00(+0.00%) |
Nov 23, 2022 | 70.99 | 72.21 | 70.87 | 71.75 | 969,869 | +0.75(+1.06%) |
Nov 22, 2022 | 69.93 | 71.12 | 69.56 | 71.00 | 1,074,912 | +1.31(+1.88%) |
Nov 21, 2022 | 70.53 | 70.63 | 69.49 | 69.69 | 1,161,354 | -1.15(-1.63%) |
Nov 18, 2022 | 70.53 | 71.14 | 70.12 | 70.84 | 1,589,859 | +0.83(+1.18%) |
Nov 17, 2022 | 68.68 | 70.07 | 68.10 | 70.02 | 967,663 | +0.51(+0.73%) |
Nov 16, 2022 | 70.77 | 70.77 | 69.46 | 69.51 | 848,338 | -1.57(-2.20%) |
Nov 15, 2022 | 71.36 | 72.04 | 70.56 | 71.07 | 912,080 | +0.75(+1.07%) |
Nov 14, 2022 | 70.29 | 71.31 | 69.80 | 70.32 | 1,202,202 | -0.31(-0.44%) |
Nov 11, 2022 | 69.60 | 71.15 | 68.84 | 70.63 | 1,463,292 | +1.53(+2.21%) |
Nov 10, 2022 | 67.89 | 69.29 | 67.39 | 69.10 | 1,590,989 | +3.75(+5.73%) |
Nov 09, 2022 | 66.19 | 66.41 | 65.14 | 65.36 | 1,469,403 | -1.37(-2.06%) |
Nov 08, 2022 | 66.87 | 67.77 | 66.35 | 66.73 | 1,057,409 | +0.05(+0.07%) |
Nov 07, 2022 | 65.90 | 67.02 | 65.57 | 66.68 | 1,198,555 | +0.58(+0.87%) |
Nov 04, 2022 | 66.34 | 68.23 | 65.18 | 66.11 | 1,350,984 | +1.11(+1.70%) |
Nov 03, 2022 | 65.09 | 65.53 | 64.24 | 65.00 | 812,426 | -1.18(-1.79%) |
Nov 02, 2022 | 67.85 | 68.54 | 66.04 | 66.18 | 1,244,925 | -2.07(-3.03%) |