Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 62.24 | 63.79 | 62.23 | 63.79 | 2,349,861 | +1.40(+2.25%) |
Jan 30, 2023 | 62.82 | 63.17 | 62.27 | 62.39 | 1,392,770 | -0.89(-1.41%) |
Jan 27, 2023 | 62.74 | 63.43 | 62.54 | 63.28 | 1,052,530 | +0.51(+0.81%) |
Jan 26, 2023 | 62.31 | 62.94 | 62.31 | 62.77 | 1,921,914 | +0.74(+1.19%) |
Jan 25, 2023 | 61.77 | 62.26 | 61.44 | 62.03 | 1,655,095 | +0.11(+0.18%) |
Jan 24, 2023 | 62.13 | 69.18 | 60.82 | 61.92 | 1,103,443 | +0.15(+0.24%) |
Jan 23, 2023 | 61.48 | 61.92 | 61.04 | 61.78 | 1,873,703 | +0.36(+0.59%) |
Jan 20, 2023 | 60.59 | 61.43 | 60.20 | 61.42 | 1,687,128 | +0.83(+1.37%) |
Jan 19, 2023 | 60.41 | 60.90 | 60.16 | 60.59 | 1,633,448 | -0.18(-0.30%) |
Jan 18, 2023 | 61.97 | 62.17 | 60.76 | 60.77 | 1,840,182 | -1.13(-1.83%) |
Jan 17, 2023 | 61.36 | 62.08 | 61.26 | 61.91 | 2,446,030 | +0.76(+1.25%) |
Jan 13, 2023 | 60.36 | 61.23 | 60.11 | 61.14 | 1,546,441 | +0.32(+0.53%) |
Jan 12, 2023 | 59.75 | 60.95 | 59.53 | 60.82 | 2,933,075 | +1.48(+2.50%) |
Jan 11, 2023 | 58.98 | 59.52 | 58.33 | 59.33 | 1,458,464 | +0.31(+0.53%) |
Jan 10, 2023 | 59.23 | 59.55 | 58.87 | 59.02 | 1,677,777 | -0.19(-0.33%) |
Jan 09, 2023 | 59.47 | 59.89 | 59.12 | 59.22 | 2,141,544 | +0.02(+0.03%) |
Jan 06, 2023 | 59.09 | 59.42 | 58.55 | 59.20 | 3,047,863 | +0.58(+0.99%) |
Jan 05, 2023 | 59.67 | 59.79 | 58.59 | 58.62 | 4,561,919 | -1.19(-1.99%) |
Jan 04, 2023 | 59.07 | 60.27 | 59.01 | 59.80 | 4,472,851 | +1.55(+2.67%) |
Jan 03, 2023 | 58.91 | 59.25 | 58.16 | 58.25 | 1,702,484 | -0.55(-0.94%) |
Dec 30, 2022 | 59.11 | 59.40 | 58.53 | 58.81 | 2,823,442 | -0.57(-0.96%) |
Dec 29, 2022 | 58.80 | 59.49 | 58.66 | 59.38 | 1,303,242 | +0.97(+1.66%) |
Dec 28, 2022 | 59.41 | 59.55 | 58.29 | 58.41 | 1,202,990 | -0.95(-1.61%) |
Dec 27, 2022 | 59.26 | 59.47 | 59.03 | 59.36 | 817,322 | +0.35(+0.60%) |
Dec 23, 2022 | 58.40 | 59.18 | 58.39 | 59.01 | 1,064,131 | +0.53(+0.90%) |
Dec 22, 2022 | 58.39 | 58.48 | 57.63 | 58.48 | 1,139,197 | -0.33(-0.56%) |
Dec 21, 2022 | 58.71 | 59.03 | 58.55 | 58.81 | 1,377,560 | +0.40(+0.68%) |
Dec 20, 2022 | 57.74 | 58.80 | 57.70 | 58.41 | 1,554,939 | +0.82(+1.42%) |
Dec 19, 2022 | 57.67 | 58.14 | 57.16 | 57.59 | 1,543,274 | +0.15(+0.27%) |
Dec 16, 2022 | 57.19 | 57.88 | 57.08 | 57.43 | 1,782,728 | -0.33(-0.57%) |
Dec 15, 2022 | 57.93 | 58.09 | 57.22 | 57.76 | 2,059,855 | -0.87(-1.49%) |
Dec 14, 2022 | 59.48 | 59.50 | 58.58 | 58.63 | 2,215,131 | -0.75(-1.27%) |
Dec 13, 2022 | 61.53 | 61.53 | 59.11 | 59.39 | 8,349,148 | -1.38(-2.27%) |
Dec 12, 2022 | 60.19 | 60.83 | 59.66 | 60.77 | 1,230,674 | +0.52(+0.86%) |
Dec 09, 2022 | 59.89 | 60.58 | 59.83 | 60.25 | 1,081,210 | +0.14(+0.23%) |
Dec 08, 2022 | 59.80 | 60.12 | 59.52 | 60.11 | 1,411,647 | +0.74(+1.25%) |
Dec 07, 2022 | 59.80 | 60.30 | 59.32 | 59.37 | 1,459,255 | -0.59(-0.98%) |
Dec 06, 2022 | 60.98 | 61.09 | 59.51 | 59.96 | 1,660,233 | -1.03(-1.68%) |
Dec 05, 2022 | 62.02 | 62.34 | 60.56 | 60.99 | 1,814,940 | -1.30(-2.08%) |
Dec 02, 2022 | 61.82 | 62.69 | 61.78 | 62.28 | 1,700,030 | +0.20(+0.32%) |
Dec 01, 2022 | 61.29 | 62.09 | 60.96 | 62.08 | 2,368,560 | +1.48(+2.44%) |
Nov 30, 2022 | 60.26 | 60.77 | 59.41 | 60.60 | 2,020,266 | +0.72(+1.20%) |
Nov 29, 2022 | 60.36 | 60.61 | 59.62 | 59.89 | 1,391,210 | -0.60(-0.99%) |
Nov 28, 2022 | 61.46 | 61.48 | 60.15 | 60.49 | 1,483,161 | -1.32(-2.13%) |
Nov 25, 2022 | 61.80 | 62.08 | 61.71 | 61.80 | 475,965 | -0.05(-0.07%) |
Nov 23, 2022 | 61.52 | 62.04 | 61.25 | 61.85 | 1,254,623 | +0.27(+0.44%) |
Nov 22, 2022 | 60.98 | 61.62 | 60.89 | 61.58 | 1,082,604 | +0.97(+1.60%) |
Nov 21, 2022 | 60.33 | 60.74 | 60.12 | 60.60 | 1,244,032 | -0.05(-0.07%) |
Nov 18, 2022 | 60.80 | 60.96 | 60.38 | 60.65 | 1,102,540 | +0.18(+0.30%) |
Nov 17, 2022 | 59.37 | 60.48 | 59.35 | 60.47 | 1,364,638 | +0.43(+0.71%) |
Nov 16, 2022 | 60.01 | 60.11 | 59.34 | 60.04 | 1,360,854 | +0.06(+0.11%) |
Nov 15, 2022 | 60.60 | 60.62 | 59.41 | 59.98 | 1,884,299 | +0.05(+0.09%) |
Nov 14, 2022 | 60.40 | 60.73 | 59.91 | 59.92 | 2,137,613 | -0.61(-1.01%) |
Nov 11, 2022 | 61.22 | 61.22 | 59.90 | 60.53 | 2,329,429 | -0.28(-0.46%) |
Nov 10, 2022 | 60.34 | 60.91 | 60.01 | 60.81 | 2,505,101 | +2.05(+3.49%) |
Nov 09, 2022 | 59.31 | 59.69 | 58.53 | 58.76 | 1,871,854 | -1.04(-1.75%) |
Nov 08, 2022 | 59.50 | 60.20 | 59.40 | 59.80 | 970,747 | +0.35(+0.58%) |
Nov 07, 2022 | 59.48 | 59.86 | 59.24 | 59.46 | 1,653,462 | +0.20(+0.34%) |
Nov 04, 2022 | 58.72 | 59.50 | 58.52 | 59.26 | 1,726,282 | +1.93(+3.37%) |
Nov 03, 2022 | 56.88 | 57.61 | 56.57 | 57.33 | 1,060,587 | -0.35(-0.60%) |
Nov 02, 2022 | 58.32 | 57.59 | 57.67 | 1,704,727 | -0.78(-1.34%) |