Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 63.37 | 63.94 | 62.96 | 63.65 | 5,329,890 | +0.29(+0.46%) |
Jan 30, 2023 | 63.64 | 63.99 | 63.30 | 63.36 | 2,836,326 | -0.26(-0.41%) |
Jan 27, 2023 | 63.20 | 63.98 | 63.19 | 63.62 | 4,272,523 | +0.31(+0.49%) |
Jan 26, 2023 | 63.04 | 63.34 | 62.53 | 63.31 | 2,463,529 | +0.61(+0.98%) |
Jan 25, 2023 | 62.73 | 62.73 | 62.13 | 62.70 | 4,444,174 | +0.20(+0.31%) |
Jan 24, 2023 | 62.29 | 62.83 | 62.04 | 62.50 | 2,041,550 | +0.16(+0.25%) |
Jan 23, 2023 | 61.84 | 62.69 | 61.59 | 62.35 | 2,873,269 | +0.51(+0.83%) |
Jan 20, 2023 | 60.96 | 61.89 | 60.40 | 61.83 | 3,262,241 | +1.00(+1.64%) |
Jan 19, 2023 | 61.35 | 62.01 | 60.81 | 60.84 | 2,908,529 | -0.68(-1.11%) |
Jan 18, 2023 | 62.40 | 62.50 | 61.21 | 61.52 | 2,688,249 | -0.79(-1.27%) |
Jan 17, 2023 | 61.71 | 62.64 | 61.69 | 62.31 | 3,427,013 | +0.65(+1.06%) |
Jan 13, 2023 | 61.63 | 61.98 | 61.30 | 61.66 | 2,306,674 | -0.34(-0.54%) |
Jan 12, 2023 | 61.59 | 62.26 | 61.08 | 61.99 | 3,784,635 | +0.51(+0.83%) |
Jan 11, 2023 | 60.23 | 61.55 | 59.71 | 61.48 | 5,394,053 | +1.73(+2.90%) |
Jan 10, 2023 | 59.96 | 60.09 | 59.44 | 59.75 | 3,351,064 | -0.52(-0.87%) |
Jan 09, 2023 | 59.63 | 60.42 | 59.32 | 60.27 | 4,171,608 | +0.58(+0.97%) |
Jan 06, 2023 | 59.38 | 60.03 | 59.32 | 59.69 | 4,574,984 | +0.64(+1.09%) |
Jan 05, 2023 | 59.86 | 59.88 | 58.79 | 59.05 | 4,061,232 | -1.14(-1.89%) |
Jan 04, 2023 | 59.62 | 60.75 | 59.48 | 60.18 | 4,172,760 | +0.75(+1.27%) |
Jan 03, 2023 | 59.49 | 59.64 | 58.54 | 59.43 | 4,812,861 | +0.34(+0.58%) |
Dec 30, 2022 | 59.25 | 59.41 | 58.44 | 59.08 | 2,548,643 | -0.33(-0.55%) |
Dec 29, 2022 | 58.92 | 59.57 | 58.86 | 59.41 | 2,652,183 | +0.74(+1.27%) |
Dec 28, 2022 | 59.41 | 59.80 | 58.59 | 58.67 | 3,400,176 | -0.82(-1.37%) |
Dec 27, 2022 | 59.76 | 59.77 | 59.04 | 59.49 | 4,390,499 | -0.28(-0.47%) |
Dec 23, 2022 | 58.75 | 59.75 | 58.68 | 59.76 | 1,991,908 | +0.89(+1.51%) |
Dec 22, 2022 | 59.35 | 59.57 | 58.01 | 58.87 | 3,453,112 | -0.73(-1.23%) |
Dec 21, 2022 | 59.37 | 60.13 | 59.32 | 59.61 | 4,143,663 | +1.05(+1.79%) |
Dec 20, 2022 | 58.74 | 59.02 | 58.08 | 58.56 | 4,782,809 | -0.40(-0.68%) |
Dec 19, 2022 | 58.90 | 59.47 | 58.46 | 58.96 | 3,890,844 | +0.06(+0.09%) |
Dec 16, 2022 | 59.16 | 59.51 | 57.89 | 58.90 | 11,814,515 | -1.08(-1.79%) |
Dec 15, 2022 | 59.61 | 60.33 | 59.45 | 59.98 | 4,896,985 | -0.02(-0.03%) |
Dec 14, 2022 | 60.37 | 60.91 | 59.76 | 60.00 | 5,118,326 | -0.28(-0.46%) |
Dec 13, 2022 | 61.24 | 61.65 | 59.76 | 60.28 | 4,580,038 | +0.27(+0.45%) |
Dec 12, 2022 | 59.90 | 60.23 | 59.48 | 60.01 | 5,328,176 | +0.20(+0.34%) |
Dec 09, 2022 | 59.51 | 60.22 | 59.38 | 59.80 | 4,761,430 | +0.36(+0.61%) |
Dec 08, 2022 | 59.01 | 59.77 | 59.00 | 59.44 | 4,162,757 | +0.45(+0.77%) |
Dec 07, 2022 | 58.19 | 59.22 | 58.19 | 58.99 | 5,600,099 | +0.80(+1.37%) |
Dec 06, 2022 | 57.85 | 58.40 | 57.78 | 58.19 | 6,018,447 | +0.44(+0.76%) |
Dec 05, 2022 | 57.82 | 58.36 | 57.30 | 57.75 | 5,472,816 | -0.61(-1.05%) |
Dec 02, 2022 | 57.83 | 58.67 | 57.65 | 58.36 | 3,637,758 | +0.08(+0.14%) |
Dec 01, 2022 | 58.84 | 59.31 | 58.07 | 58.28 | 4,227,588 | -0.24(-0.41%) |
Nov 30, 2022 | 57.07 | 58.60 | 56.69 | 58.52 | 7,580,837 | +0.94(+1.64%) |
Nov 29, 2022 | 57.22 | 57.81 | 56.78 | 57.58 | 5,725,649 | +0.52(+0.91%) |
Nov 28, 2022 | 59.67 | 59.78 | 56.86 | 57.06 | 8,374,174 | -2.87(-4.80%) |
Nov 25, 2022 | 59.90 | 60.04 | 59.64 | 59.93 | 1,829,929 | +0.30(+0.51%) |
Nov 23, 2022 | 60.19 | 60.43 | 59.33 | 59.63 | 3,552,684 | -0.72(-1.19%) |
Nov 22, 2022 | 60.41 | 60.70 | 60.16 | 60.35 | 3,385,480 | +0.00(+0.00%) |
Nov 21, 2022 | 59.75 | 60.41 | 59.71 | 60.35 | 3,063,289 | +0.55(+0.93%) |
Nov 18, 2022 | 60.07 | 60.26 | 59.44 | 59.79 | 3,237,180 | +0.27(+0.45%) |
Nov 17, 2022 | 58.43 | 59.55 | 58.34 | 59.53 | 3,341,119 | +0.53(+0.89%) |
Nov 16, 2022 | 59.65 | 59.82 | 58.86 | 59.00 | 3,861,836 | -0.83(-1.39%) |
Nov 15, 2022 | 59.98 | 60.43 | 59.11 | 59.83 | 4,800,309 | +0.61(+1.03%) |
Nov 14, 2022 | 59.91 | 60.28 | 59.20 | 59.22 | 4,321,197 | -0.83(-1.39%) |
Nov 11, 2022 | 60.63 | 60.84 | 59.76 | 60.05 | 3,850,085 | -0.36(-0.60%) |
Nov 10, 2022 | 59.84 | 60.88 | 59.26 | 60.41 | 4,996,743 | +1.96(+3.35%) |
Nov 09, 2022 | 58.48 | 59.41 | 58.32 | 58.45 | 3,224,173 | -0.08(-0.14%) |
Nov 08, 2022 | 58.39 | 59.07 | 58.09 | 58.54 | 3,245,426 | +0.19(+0.33%) |
Nov 07, 2022 | 58.33 | 58.51 | 57.84 | 58.34 | 3,587,466 | +0.11(+0.19%) |
Nov 04, 2022 | 57.22 | 58.65 | 57.02 | 58.23 | 4,010,252 | +1.28(+2.24%) |
Nov 03, 2022 | 55.80 | 57.29 | 55.40 | 56.96 | 3,058,284 | +0.52(+0.92%) |
Nov 02, 2022 | 57.11 | 57.72 | 56.02 | 56.44 | 4,478,167 | -1.05(-1.83%) |