Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 63.88 | 64.65 | 63.59 | 64.35 | 1,402,101 | +0.36(+0.56%) |
Jan 30, 2023 | 64.06 | 64.69 | 63.77 | 63.99 | 909,609 | -0.07(-0.11%) |
Jan 27, 2023 | 64.47 | 64.86 | 63.97 | 64.06 | 1,039,743 | -0.69(-1.07%) |
Jan 26, 2023 | 65.13 | 65.32 | 64.72 | 64.75 | 1,220,728 | -0.05(-0.08%) |
Jan 25, 2023 | 63.59 | 64.96 | 63.55 | 64.80 | 1,428,179 | +0.76(+1.19%) |
Jan 24, 2023 | 63.38 | 64.17 | 62.94 | 64.04 | 1,248,529 | +0.91(+1.44%) |
Jan 23, 2023 | 62.55 | 63.23 | 62.29 | 63.13 | 1,158,974 | +0.67(+1.07%) |
Jan 20, 2023 | 63.39 | 63.47 | 61.85 | 62.46 | 1,927,096 | -0.93(-1.47%) |
Jan 19, 2023 | 63.30 | 63.56 | 63.06 | 63.39 | 1,287,122 | -0.13(-0.20%) |
Jan 18, 2023 | 64.00 | 64.37 | 63.25 | 63.52 | 1,422,635 | -0.48(-0.75%) |
Jan 17, 2023 | 64.14 | 64.14 | 63.35 | 64.00 | 1,904,959 | +0.24(+0.38%) |
Jan 13, 2023 | 62.82 | 63.81 | 62.50 | 63.76 | 1,045,934 | +0.69(+1.09%) |
Jan 12, 2023 | 62.68 | 63.51 | 62.44 | 63.07 | 1,359,453 | +0.22(+0.35%) |
Jan 11, 2023 | 62.82 | 63.34 | 62.61 | 62.85 | 1,189,088 | -0.22(-0.35%) |
Jan 10, 2023 | 62.93 | 63.08 | 62.20 | 63.07 | 1,867,126 | +0.40(+0.64%) |
Jan 09, 2023 | 63.71 | 63.99 | 62.45 | 62.67 | 1,934,471 | -1.23(-1.92%) |
Jan 06, 2023 | 63.21 | 64.06 | 62.99 | 63.90 | 1,557,850 | +0.96(+1.53%) |
Jan 05, 2023 | 62.52 | 63.13 | 62.41 | 62.94 | 1,547,964 | +0.17(+0.27%) |
Jan 04, 2023 | 62.87 | 63.12 | 62.37 | 62.77 | 1,870,737 | +0.31(+0.50%) |
Jan 03, 2023 | 62.61 | 62.74 | 61.85 | 62.46 | 1,492,870 | -0.32(-0.51%) |
Dec 30, 2022 | 62.72 | 62.94 | 62.40 | 62.78 | 1,116,087 | -0.33(-0.52%) |
Dec 29, 2022 | 62.74 | 63.35 | 62.60 | 63.11 | 1,063,408 | +0.51(+0.81%) |
Dec 28, 2022 | 63.67 | 63.80 | 62.59 | 62.60 | 1,107,929 | -1.02(-1.60%) |
Dec 27, 2022 | 63.38 | 63.88 | 63.12 | 63.62 | 666,706 | +0.24(+0.38%) |
Dec 23, 2022 | 62.91 | 63.44 | 62.65 | 63.38 | 890,275 | +0.53(+0.84%) |
Dec 22, 2022 | 63.09 | 63.36 | 62.37 | 62.85 | 1,396,653 | -0.51(-0.80%) |
Dec 21, 2022 | 62.45 | 63.53 | 62.23 | 63.36 | 1,831,629 | +1.12(+1.80%) |
Dec 20, 2022 | 61.73 | 62.35 | 60.99 | 62.24 | 2,581,340 | +1.70(+2.81%) |
Dec 19, 2022 | 60.88 | 61.69 | 60.40 | 60.54 | 1,738,250 | -0.49(-0.80%) |
Dec 16, 2022 | 60.46 | 61.45 | 59.96 | 61.03 | 6,451,728 | +0.28(+0.46%) |
Dec 15, 2022 | 60.09 | 60.95 | 60.02 | 60.75 | 2,116,111 | +0.43(+0.71%) |
Dec 14, 2022 | 60.12 | 60.88 | 59.86 | 60.32 | 2,016,602 | +0.42(+0.70%) |
Dec 13, 2022 | 60.67 | 60.88 | 59.34 | 59.90 | 1,541,075 | -0.10(-0.17%) |
Dec 12, 2022 | 60.09 | 60.31 | 59.56 | 60.00 | 2,142,155 | -0.04(-0.07%) |
Dec 09, 2022 | 60.44 | 60.97 | 59.99 | 60.04 | 1,561,013 | -0.52(-0.86%) |
Dec 08, 2022 | 60.43 | 61.20 | 60.42 | 60.56 | 2,142,859 | +0.41(+0.68%) |
Dec 07, 2022 | 60.35 | 60.68 | 59.81 | 60.15 | 1,853,221 | -0.39(-0.64%) |
Dec 06, 2022 | 59.23 | 60.70 | 59.09 | 60.54 | 1,809,682 | +1.37(+2.32%) |
Dec 05, 2022 | 60.37 | 60.43 | 58.71 | 59.17 | 1,492,444 | -1.43(-2.36%) |
Dec 02, 2022 | 59.39 | 60.74 | 59.16 | 60.60 | 2,161,693 | +0.84(+1.41%) |
Dec 01, 2022 | 60.46 | 60.46 | 59.21 | 59.76 | 1,685,512 | -0.15(-0.25%) |
Nov 30, 2022 | 58.68 | 60.07 | 58.38 | 59.91 | 4,182,356 | +0.93(+1.58%) |
Nov 29, 2022 | 58.21 | 59.02 | 57.72 | 58.98 | 2,059,052 | +0.96(+1.65%) |
Nov 28, 2022 | 58.58 | 58.78 | 57.99 | 58.02 | 1,608,007 | -0.71(-1.21%) |
Nov 25, 2022 | 58.21 | 58.90 | 58.15 | 58.73 | 614,807 | +0.68(+1.17%) |
Nov 23, 2022 | 57.78 | 58.41 | 57.70 | 58.05 | 1,046,174 | +0.27(+0.47%) |
Nov 22, 2022 | 57.52 | 57.94 | 57.34 | 57.78 | 1,685,687 | +0.62(+1.08%) |
Nov 21, 2022 | 57.71 | 58.02 | 57.09 | 57.16 | 1,448,397 | -0.51(-0.88%) |
Nov 18, 2022 | 56.84 | 57.78 | 56.78 | 57.67 | 2,015,192 | +1.12(+1.98%) |
Nov 17, 2022 | 56.18 | 56.77 | 56.00 | 56.55 | 2,028,014 | +0.03(+0.05%) |
Nov 16, 2022 | 56.29 | 56.85 | 56.16 | 56.52 | 1,392,029 | +0.31(+0.55%) |
Nov 15, 2022 | 56.75 | 56.88 | 55.62 | 56.21 | 2,373,617 | -0.15(-0.27%) |
Nov 14, 2022 | 56.91 | 57.23 | 56.34 | 56.36 | 2,036,548 | -0.41(-0.72%) |
Nov 11, 2022 | 58.84 | 59.14 | 56.41 | 56.77 | 3,240,207 | -1.63(-2.79%) |
Nov 10, 2022 | 58.78 | 58.99 | 57.35 | 58.40 | 2,463,343 | +0.84(+1.46%) |
Nov 09, 2022 | 57.53 | 58.60 | 57.17 | 57.56 | 1,982,884 | -0.16(-0.28%) |
Nov 08, 2022 | 57.91 | 58.13 | 57.42 | 57.72 | 3,021,110 | -0.29(-0.50%) |
Nov 07, 2022 | 57.03 | 58.20 | 56.65 | 58.01 | 2,724,910 | +1.15(+2.02%) |
Nov 04, 2022 | 56.82 | 57.19 | 55.60 | 56.86 | 3,714,137 | +0.33(+0.58%) |
Nov 03, 2022 | 55.87 | 57.21 | 55.76 | 56.53 | 3,742,715 | +0.31(+0.55%) |
Nov 02, 2022 | 55.17 | 56.22 | 6,391,024 | +0.78(+1.41%) |