Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 67.62 | 68.24 | 67.48 | 68.20 | 24,698,012 | +0.39(+0.58%) |
Jan 30, 2023 | 68.00 | 68.31 | 67.81 | 67.81 | 14,804,351 | -0.44(-0.64%) |
Jan 27, 2023 | 67.96 | 68.40 | 67.88 | 68.25 | 14,673,547 | -0.13(-0.20%) |
Jan 26, 2023 | 68.38 | 68.46 | 67.83 | 68.38 | 13,923,954 | +0.06(+0.08%) |
Jan 25, 2023 | 67.66 | 68.38 | 67.61 | 68.33 | 14,951,874 | +0.45(+0.66%) |
Jan 24, 2023 | 67.59 | 68.02 | 67.36 | 67.88 | 13,632,459 | -0.09(-0.13%) |
Jan 23, 2023 | 67.39 | 67.97 | 67.36 | 67.96 | 25,444,330 | +0.28(+0.41%) |
Jan 20, 2023 | 67.07 | 67.71 | 66.89 | 67.69 | 29,678,526 | +0.59(+0.88%) |
Jan 19, 2023 | 66.99 | 67.24 | 66.74 | 67.10 | 24,676,128 | -0.10(-0.16%) |
Jan 18, 2023 | 68.20 | 68.33 | 67.20 | 67.20 | 37,692,144 | -0.24(-0.35%) |
Jan 17, 2023 | 67.47 | 67.73 | 67.25 | 67.44 | 26,634,806 | +0.21(+0.31%) |
Jan 13, 2023 | 66.54 | 67.25 | 66.54 | 67.23 | 18,980,438 | +0.35(+0.53%) |
Jan 12, 2023 | 66.45 | 66.99 | 65.77 | 66.88 | 20,733,564 | +0.97(+1.48%) |
Jan 11, 2023 | 65.72 | 65.91 | 65.52 | 65.90 | 18,492,532 | +0.50(+0.76%) |
Jan 10, 2023 | 65.13 | 65.42 | 64.98 | 65.41 | 19,734,434 | +0.19(+0.29%) |
Jan 09, 2023 | 65.44 | 65.83 | 65.18 | 65.22 | 24,540,814 | +0.28(+0.43%) |
Jan 06, 2023 | 63.70 | 64.98 | 63.33 | 64.94 | 18,832,822 | +1.62(+2.56%) |
Jan 05, 2023 | 63.36 | 63.57 | 63.19 | 63.32 | 18,227,230 | -0.64(-1.00%) |
Jan 04, 2023 | 64.04 | 64.17 | 63.59 | 63.96 | 28,064,956 | +0.84(+1.33%) |
Jan 03, 2023 | 63.35 | 63.70 | 62.82 | 63.12 | 26,415,772 | +0.55(+0.88%) |
Dec 30, 2022 | 62.86 | 63.08 | 62.50 | 62.57 | 26,887,418 | -0.65(-1.03%) |
Dec 29, 2022 | 62.95 | 63.38 | 62.91 | 63.22 | 18,311,922 | +0.98(+1.58%) |
Dec 28, 2022 | 63.03 | 63.23 | 62.23 | 62.23 | 15,240,204 | -0.67(-1.06%) |
Dec 27, 2022 | 62.85 | 63.14 | 62.74 | 62.90 | 17,045,126 | +0.10(+0.15%) |
Dec 23, 2022 | 62.48 | 62.90 | 62.35 | 62.81 | 13,152,131 | +0.22(+0.35%) |
Dec 22, 2022 | 62.86 | 62.87 | 62.06 | 62.59 | 22,294,826 | -0.51(-0.82%) |
Dec 21, 2022 | 62.83 | 63.28 | 62.77 | 63.10 | 17,941,934 | +0.65(+1.04%) |
Dec 20, 2022 | 62.34 | 62.77 | 62.25 | 62.45 | 22,493,324 | +0.25(+0.40%) |
Dec 19, 2022 | 62.56 | 62.64 | 62.04 | 62.21 | 22,220,630 | -0.15(-0.24%) |
Dec 16, 2022 | 62.40 | 62.68 | 62.08 | 62.36 | 25,177,042 | -0.55(-0.88%) |
Dec 15, 2022 | 63.76 | 63.86 | 62.69 | 62.91 | 26,875,294 | -1.65(-2.55%) |
Dec 14, 2022 | 64.71 | 65.14 | 64.14 | 64.56 | 24,871,482 | -0.06(-0.09%) |
Dec 13, 2022 | 65.44 | 65.56 | 64.37 | 64.62 | 30,819,376 | +0.90(+1.42%) |
Dec 12, 2022 | 63.51 | 63.71 | 63.31 | 63.71 | 20,917,164 | +0.19(+0.30%) |
Dec 09, 2022 | 63.64 | 64.00 | 63.49 | 63.52 | 27,146,986 | +0.04(+0.06%) |
Dec 08, 2022 | 63.15 | 63.55 | 62.96 | 63.49 | 21,150,804 | +0.32(+0.51%) |
Dec 07, 2022 | 63.19 | 63.42 | 62.92 | 63.16 | 24,514,940 | +0.00(+0.00%) |
Dec 06, 2022 | 63.58 | 63.71 | 62.90 | 63.16 | 27,046,514 | -0.28(-0.45%) |
Dec 05, 2022 | 64.07 | 64.25 | 63.27 | 63.45 | 27,707,138 | -0.84(-1.31%) |
Dec 02, 2022 | 63.74 | 64.49 | 63.74 | 64.29 | 38,162,024 | -0.05(-0.07%) |
Dec 01, 2022 | 64.44 | 64.62 | 64.01 | 64.34 | 25,499,780 | +0.62(+0.97%) |
Nov 30, 2022 | 63.11 | 63.94 | 62.50 | 63.72 | 44,203,712 | +1.11(+1.77%) |
Nov 29, 2022 | 62.58 | 62.96 | 62.46 | 62.61 | 18,608,648 | +0.18(+0.29%) |
Nov 28, 2022 | 62.94 | 63.20 | 62.39 | 62.43 | 19,610,982 | -0.82(-1.29%) |
Nov 25, 2022 | 63.00 | 63.38 | 63.00 | 63.25 | 11,517,271 | +0.32(+0.51%) |
Nov 23, 2022 | 62.36 | 63.02 | 62.36 | 62.93 | 14,121,487 | +0.68(+1.10%) |
Nov 22, 2022 | 61.78 | 62.27 | 61.68 | 62.24 | 15,482,238 | +0.85(+1.39%) |
Nov 21, 2022 | 61.33 | 61.50 | 61.11 | 61.39 | 23,043,616 | -0.47(-0.75%) |
Nov 18, 2022 | 62.01 | 62.02 | 61.64 | 61.85 | 19,413,582 | +0.12(+0.20%) |
Nov 17, 2022 | 60.97 | 61.76 | 60.95 | 61.73 | 22,404,980 | -0.03(-0.05%) |
Nov 16, 2022 | 62.00 | 62.09 | 61.58 | 61.76 | 23,942,064 | -0.14(-0.23%) |
Nov 15, 2022 | 62.49 | 62.59 | 61.33 | 61.90 | 36,819,980 | +0.41(+0.66%) |
Nov 14, 2022 | 61.64 | 62.04 | 61.49 | 61.49 | 22,751,434 | -0.66(-1.05%) |
Nov 11, 2022 | 61.48 | 62.24 | 61.25 | 62.15 | 25,354,448 | +1.22(+1.99%) |
Nov 10, 2022 | 60.06 | 60.93 | 59.74 | 60.93 | 31,220,958 | +3.24(+5.61%) |
Nov 09, 2022 | 58.10 | 58.52 | 57.69 | 57.69 | 23,613,612 | -0.82(-1.40%) |
Nov 08, 2022 | 58.25 | 58.87 | 58.12 | 58.51 | 20,942,774 | +0.66(+1.13%) |
Nov 07, 2022 | 57.88 | 58.11 | 57.63 | 57.86 | 20,965,126 | +0.18(+0.31%) |
Nov 04, 2022 | 57.12 | 57.75 | 56.76 | 57.68 | 35,555,840 | +2.22(+4.01%) |
Nov 03, 2022 | 55.17 | 55.72 | 55.12 | 55.45 | 24,862,508 | -0.47(-0.85%) |
Nov 02, 2022 | 56.84 | 55.93 | 55.93 | 32,325,448 | -0.83(-1.46%) |