Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 71.25 | 71.94 | 70.75 | 71.89 | 2,716,140 | +0.50(+0.70%) |
Jan 30, 2023 | 71.71 | 72.11 | 71.33 | 71.39 | 2,452,763 | -0.64(-0.89%) |
Jan 27, 2023 | 71.18 | 72.39 | 70.38 | 72.03 | 2,183,427 | +0.97(+1.36%) |
Jan 26, 2023 | 71.06 | 71.28 | 70.53 | 71.06 | 1,330,723 | +0.31(+0.43%) |
Jan 25, 2023 | 71.56 | 71.69 | 70.32 | 70.75 | 1,568,769 | -0.98(-1.36%) |
Jan 24, 2023 | 70.73 | 71.77 | 70.41 | 71.73 | 1,595,199 | +0.57(+0.81%) |
Jan 23, 2023 | 69.66 | 71.39 | 69.16 | 71.16 | 2,141,231 | +1.39(+1.99%) |
Jan 20, 2023 | 68.81 | 69.84 | 68.29 | 69.77 | 1,924,638 | +1.13(+1.65%) |
Jan 19, 2023 | 68.29 | 69.24 | 68.29 | 68.64 | 2,090,106 | +0.00(+0.00%) |
Jan 18, 2023 | 69.17 | 69.44 | 68.36 | 68.64 | 3,116,080 | -0.06(-0.08%) |
Jan 17, 2023 | 68.29 | 69.06 | 68.06 | 68.70 | 1,652,519 | +0.54(+0.79%) |
Jan 13, 2023 | 68.54 | 68.92 | 67.85 | 68.16 | 1,489,477 | -0.91(-1.32%) |
Jan 12, 2023 | 68.97 | 69.67 | 68.57 | 69.07 | 2,508,624 | +0.26(+0.38%) |
Jan 11, 2023 | 66.67 | 68.96 | 66.61 | 68.81 | 2,238,812 | +2.72(+4.12%) |
Jan 10, 2023 | 65.83 | 66.11 | 65.10 | 66.09 | 2,182,861 | -0.27(-0.40%) |
Jan 09, 2023 | 67.14 | 67.35 | 66.24 | 66.36 | 2,304,102 | -0.49(-0.73%) |
Jan 06, 2023 | 64.88 | 67.06 | 64.57 | 66.85 | 1,758,959 | +2.29(+3.55%) |
Jan 05, 2023 | 65.25 | 65.73 | 63.89 | 64.56 | 1,839,080 | -1.39(-2.11%) |
Jan 04, 2023 | 64.84 | 66.49 | 64.65 | 65.95 | 2,363,041 | +1.81(+2.82%) |
Jan 03, 2023 | 63.71 | 64.35 | 62.73 | 64.14 | 3,221,816 | +1.34(+2.14%) |
Dec 30, 2022 | 62.88 | 63.23 | 62.05 | 62.79 | 1,241,881 | -0.27(-0.43%) |
Dec 29, 2022 | 62.72 | 63.46 | 62.03 | 63.06 | 1,484,408 | +0.95(+1.53%) |
Dec 28, 2022 | 63.29 | 63.82 | 61.91 | 62.11 | 1,720,615 | -1.05(-1.67%) |
Dec 27, 2022 | 62.32 | 63.56 | 62.18 | 63.17 | 1,835,180 | +0.83(+1.34%) |
Dec 23, 2022 | 61.68 | 62.34 | 61.11 | 62.33 | 1,198,534 | +0.52(+0.84%) |
Dec 22, 2022 | 60.51 | 61.86 | 60.35 | 61.82 | 1,814,150 | +0.54(+0.88%) |
Dec 21, 2022 | 61.38 | 62.35 | 60.95 | 61.28 | 1,855,252 | +0.40(+0.66%) |
Dec 20, 2022 | 60.36 | 61.24 | 59.99 | 60.88 | 2,485,051 | -0.14(-0.24%) |
Dec 19, 2022 | 61.49 | 61.71 | 60.44 | 61.02 | 2,519,092 | -0.59(-0.96%) |
Dec 16, 2022 | 63.27 | 63.76 | 60.91 | 61.62 | 8,653,698 | -2.68(-4.17%) |
Dec 15, 2022 | 63.84 | 64.75 | 63.49 | 64.30 | 2,622,772 | -0.22(-0.34%) |
Dec 14, 2022 | 63.43 | 65.70 | 63.22 | 64.52 | 3,376,364 | +1.04(+1.65%) |
Dec 13, 2022 | 64.97 | 65.20 | 62.43 | 63.47 | 4,628,084 | +0.51(+0.81%) |
Dec 12, 2022 | 63.89 | 64.08 | 62.26 | 62.97 | 3,156,077 | -0.90(-1.41%) |
Dec 09, 2022 | 62.85 | 64.24 | 62.54 | 63.87 | 2,901,460 | +0.93(+1.48%) |
Dec 08, 2022 | 62.46 | 63.87 | 62.30 | 62.94 | 3,921,688 | +0.67(+1.08%) |
Dec 07, 2022 | 62.07 | 63.21 | 61.33 | 62.27 | 10,851,051 | -3.07(-4.69%) |
Dec 06, 2022 | 67.56 | 67.56 | 65.07 | 65.33 | 3,668,004 | -1.91(-2.84%) |
Dec 05, 2022 | 67.55 | 68.17 | 67.01 | 67.24 | 3,109,663 | -0.85(-1.25%) |
Dec 02, 2022 | 67.43 | 68.52 | 66.73 | 68.09 | 2,291,399 | +0.09(+0.13%) |
Dec 01, 2022 | 68.45 | 69.16 | 67.59 | 68.01 | 3,492,503 | -0.04(-0.06%) |
Nov 30, 2022 | 66.19 | 68.52 | 65.73 | 68.04 | 10,065,729 | +1.75(+2.64%) |
Nov 29, 2022 | 64.08 | 66.33 | 64.00 | 66.29 | 2,507,175 | +2.45(+3.84%) |
Nov 28, 2022 | 66.28 | 66.90 | 63.50 | 63.84 | 3,399,624 | -2.77(-4.16%) |
Nov 25, 2022 | 66.53 | 66.80 | 66.08 | 66.61 | 998,598 | +0.17(+0.26%) |
Nov 23, 2022 | 65.61 | 66.54 | 65.51 | 66.43 | 1,646,602 | +0.48(+0.73%) |
Nov 22, 2022 | 65.31 | 66.10 | 65.03 | 65.96 | 1,968,475 | +0.64(+0.98%) |
Nov 21, 2022 | 64.89 | 65.37 | 64.08 | 65.31 | 2,366,440 | +0.38(+0.59%) |
Nov 18, 2022 | 65.00 | 65.12 | 63.75 | 64.93 | 3,971,988 | +1.02(+1.59%) |
Nov 17, 2022 | 63.77 | 64.40 | 62.92 | 63.91 | 2,513,169 | -0.83(-1.29%) |
Nov 16, 2022 | 66.23 | 66.30 | 64.51 | 64.75 | 2,738,741 | -1.62(-2.45%) |
Nov 15, 2022 | 67.56 | 67.62 | 65.61 | 66.37 | 2,950,382 | -0.36(-0.54%) |
Nov 14, 2022 | 67.40 | 67.95 | 66.59 | 66.73 | 2,505,188 | -1.22(-1.80%) |
Nov 11, 2022 | 66.75 | 68.10 | 66.75 | 67.96 | 3,172,638 | +1.44(+2.17%) |
Nov 10, 2022 | 64.71 | 67.35 | 64.70 | 66.51 | 4,666,293 | +3.38(+5.35%) |
Nov 09, 2022 | 62.90 | 64.71 | 62.86 | 63.13 | 4,561,278 | -0.01(-0.02%) |
Nov 08, 2022 | 62.06 | 65.07 | 61.55 | 63.14 | 5,358,576 | +4.79(+8.22%) |
Nov 07, 2022 | 58.62 | 59.17 | 57.66 | 58.35 | 2,657,465 | +0.48(+0.84%) |
Nov 04, 2022 | 55.92 | 58.31 | 55.74 | 57.87 | 3,491,746 | +2.42(+4.37%) |
Nov 03, 2022 | 55.22 | 55.90 | 54.21 | 55.44 | 2,715,856 | -0.44(-0.78%) |
Nov 02, 2022 | 57.06 | 55.83 | 55.88 | 2,409,766 | -1.18(-2.06%) |