Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 62.73 | 63.06 | 62.54 | 63.05 | 5,985,499 | -0.45(-0.71%) |
Jan 30, 2023 | 64.02 | 64.06 | 63.38 | 63.50 | 5,360,758 | +0.30(+0.47%) |
Jan 27, 2023 | 63.07 | 63.44 | 62.87 | 63.20 | 3,293,471 | -0.44(-0.70%) |
Jan 26, 2023 | 64.47 | 64.47 | 63.31 | 63.64 | 5,659,363 | -0.62(-0.96%) |
Jan 25, 2023 | 63.50 | 64.53 | 63.50 | 64.26 | 5,510,222 | +0.34(+0.53%) |
Jan 24, 2023 | 63.80 | 64.01 | 63.19 | 63.92 | 11,267,877 | -1.28(-1.97%) |
Jan 23, 2023 | 66.27 | 66.64 | 65.15 | 65.21 | 8,146,916 | -1.49(-2.23%) |
Jan 20, 2023 | 67.04 | 67.15 | 66.15 | 66.69 | 10,481,173 | -1.29(-1.90%) |
Jan 19, 2023 | 68.07 | 68.43 | 67.77 | 67.98 | 7,545,468 | -0.39(-0.56%) |
Jan 18, 2023 | 69.15 | 69.38 | 68.31 | 68.37 | 6,802,983 | +0.14(+0.21%) |
Jan 17, 2023 | 69.07 | 69.09 | 68.13 | 68.22 | 4,139,347 | -0.33(-0.48%) |
Jan 13, 2023 | 68.45 | 68.98 | 68.24 | 68.55 | 4,185,700 | +0.96(+1.43%) |
Jan 12, 2023 | 67.34 | 67.87 | 66.00 | 67.59 | 6,998,571 | -0.36(-0.53%) |
Jan 11, 2023 | 68.82 | 68.92 | 67.93 | 67.95 | 6,077,255 | -1.11(-1.61%) |
Jan 10, 2023 | 69.13 | 69.56 | 68.88 | 69.05 | 4,977,362 | +0.68(+0.99%) |
Jan 09, 2023 | 68.52 | 69.11 | 68.21 | 68.38 | 6,829,241 | +0.10(+0.14%) |
Jan 06, 2023 | 67.37 | 68.66 | 67.14 | 68.28 | 7,612,215 | +0.95(+1.42%) |
Jan 05, 2023 | 66.70 | 67.80 | 66.44 | 67.33 | 5,205,350 | +0.30(+0.45%) |
Jan 04, 2023 | 67.98 | 68.03 | 66.66 | 67.03 | 5,117,146 | +0.16(+0.25%) |
Jan 03, 2023 | 66.21 | 66.96 | 66.16 | 66.86 | 3,602,107 | +1.48(+2.26%) |
Dec 30, 2022 | 65.38 | 65.63 | 64.74 | 65.39 | 3,738,370 | -0.29(-0.44%) |
Dec 29, 2022 | 65.74 | 66.04 | 65.61 | 65.68 | 2,674,038 | +0.52(+0.80%) |
Dec 28, 2022 | 65.43 | 65.85 | 65.11 | 65.16 | 2,384,205 | -0.36(-0.54%) |
Dec 27, 2022 | 66.06 | 66.11 | 65.31 | 65.51 | 2,165,985 | -0.05(-0.07%) |
Dec 23, 2022 | 65.19 | 65.57 | 65.06 | 65.56 | 2,408,373 | -0.10(-0.15%) |
Dec 22, 2022 | 65.46 | 65.67 | 65.04 | 65.66 | 2,585,125 | +0.17(+0.27%) |
Dec 21, 2022 | 64.91 | 65.75 | 64.77 | 65.49 | 2,960,517 | +0.17(+0.27%) |
Dec 20, 2022 | 64.97 | 65.39 | 64.75 | 65.31 | 2,578,196 | +0.24(+0.37%) |
Dec 19, 2022 | 65.48 | 65.49 | 64.80 | 65.07 | 3,913,460 | -0.41(-0.63%) |
Dec 16, 2022 | 65.54 | 65.83 | 65.25 | 65.49 | 6,626,941 | -1.77(-2.64%) |
Dec 15, 2022 | 67.54 | 67.62 | 66.77 | 67.26 | 4,841,470 | -0.68(-0.99%) |
Dec 14, 2022 | 67.62 | 68.32 | 67.20 | 67.94 | 4,517,131 | +0.83(+1.24%) |
Dec 13, 2022 | 67.74 | 68.20 | 66.91 | 67.11 | 5,379,038 | +0.29(+0.43%) |
Dec 12, 2022 | 67.05 | 67.21 | 66.71 | 66.82 | 4,298,963 | -0.26(-0.39%) |
Dec 09, 2022 | 67.24 | 67.51 | 66.95 | 67.08 | 4,654,143 | +0.37(+0.55%) |
Dec 08, 2022 | 66.49 | 67.00 | 66.38 | 66.71 | 3,023,064 | +0.31(+0.46%) |
Dec 07, 2022 | 66.42 | 66.85 | 65.94 | 66.40 | 4,528,257 | +0.28(+0.42%) |
Dec 06, 2022 | 65.67 | 66.71 | 65.40 | 66.12 | 7,398,126 | +0.13(+0.20%) |
Dec 05, 2022 | 66.16 | 66.52 | 65.86 | 65.99 | 4,312,733 | -0.05(-0.07%) |
Dec 02, 2022 | 65.76 | 66.28 | 65.62 | 66.04 | 3,690,843 | +0.13(+0.19%) |
Dec 01, 2022 | 66.06 | 66.35 | 65.85 | 65.91 | 4,103,757 | +0.36(+0.54%) |
Nov 30, 2022 | 64.95 | 65.57 | 64.03 | 65.55 | 5,846,536 | +1.82(+2.86%) |
Nov 29, 2022 | 63.99 | 64.09 | 63.54 | 63.73 | 3,489,049 | -0.13(-0.20%) |
Nov 28, 2022 | 63.89 | 64.52 | 63.80 | 63.86 | 2,998,721 | +0.04(+0.06%) |
Nov 25, 2022 | 63.59 | 63.98 | 63.38 | 63.82 | 1,929,877 | +0.05(+0.08%) |
Nov 23, 2022 | 63.91 | 64.07 | 63.45 | 63.77 | 3,445,715 | +0.12(+0.18%) |
Nov 22, 2022 | 62.90 | 63.74 | 62.88 | 63.65 | 4,323,771 | +0.55(+0.87%) |
Nov 21, 2022 | 63.18 | 63.40 | 62.81 | 63.10 | 4,360,389 | +0.35(+0.55%) |
Nov 18, 2022 | 62.89 | 62.96 | 62.26 | 62.76 | 6,344,037 | +0.97(+1.58%) |
Nov 17, 2022 | 61.14 | 61.92 | 61.00 | 61.78 | 6,314,165 | +0.25(+0.41%) |
Nov 16, 2022 | 61.84 | 62.01 | 61.21 | 61.53 | 3,868,066 | -0.14(-0.23%) |
Nov 15, 2022 | 62.28 | 62.51 | 60.81 | 61.68 | 7,949,110 | +0.04(+0.06%) |
Nov 14, 2022 | 61.69 | 62.23 | 61.28 | 61.64 | 5,319,426 | +1.10(+1.82%) |
Nov 11, 2022 | 61.50 | 61.66 | 59.74 | 60.54 | 8,838,623 | -2.24(-3.56%) |
Nov 10, 2022 | 63.05 | 63.58 | 61.90 | 62.78 | 12,043,832 | +3.90(+6.62%) |
Nov 09, 2022 | 59.13 | 59.68 | 58.79 | 58.88 | 5,770,428 | -0.27(-0.46%) |
Nov 08, 2022 | 59.04 | 59.61 | 58.81 | 59.15 | 5,265,297 | +0.22(+0.38%) |
Nov 07, 2022 | 58.89 | 59.18 | 58.64 | 58.93 | 5,361,747 | +0.11(+0.18%) |
Nov 04, 2022 | 58.21 | 58.97 | 58.00 | 58.82 | 5,591,673 | +1.02(+1.77%) |
Nov 03, 2022 | 56.83 | 57.95 | 56.76 | 57.80 | 4,720,093 | +0.22(+0.39%) |
Nov 02, 2022 | 58.16 | 57.56 | 57.58 | 6,279,230 | -0.14(-0.25%) |