Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 66.58 | 67.11 | 66.41 | 67.07 | 13,265,141 | +0.35(+0.52%) |
Jan 30, 2023 | 66.94 | 67.22 | 66.72 | 66.72 | 7,818,814 | -0.45(-0.67%) |
Jan 27, 2023 | 66.91 | 67.34 | 66.83 | 67.17 | 7,944,039 | -0.12(-0.18%) |
Jan 26, 2023 | 67.33 | 67.38 | 66.76 | 67.29 | 8,742,801 | +0.04(+0.06%) |
Jan 25, 2023 | 66.61 | 67.27 | 66.52 | 67.25 | 7,181,391 | +0.41(+0.61%) |
Jan 24, 2023 | 66.52 | 66.94 | 66.29 | 66.84 | 6,064,137 | -0.02(-0.03%) |
Jan 23, 2023 | 66.33 | 66.91 | 66.27 | 66.86 | 10,210,995 | +0.25(+0.38%) |
Jan 20, 2023 | 65.93 | 66.61 | 65.81 | 66.61 | 21,762,692 | +0.62(+0.94%) |
Jan 19, 2023 | 65.89 | 66.14 | 65.63 | 65.99 | 37,402,980 | -0.14(-0.21%) |
Jan 18, 2023 | 67.21 | 67.26 | 66.11 | 66.13 | 36,813,440 | -0.23(-0.35%) |
Jan 17, 2023 | 66.40 | 66.64 | 66.18 | 66.36 | 10,991,429 | +0.24(+0.36%) |
Jan 13, 2023 | 65.51 | 66.15 | 65.47 | 66.12 | 11,048,053 | +0.30(+0.46%) |
Jan 12, 2023 | 65.41 | 65.89 | 64.72 | 65.82 | 14,760,422 | +0.97(+1.50%) |
Jan 11, 2023 | 64.63 | 64.85 | 64.46 | 64.85 | 10,078,852 | +0.52(+0.81%) |
Jan 10, 2023 | 64.14 | 64.36 | 63.94 | 64.33 | 11,576,426 | +0.14(+0.22%) |
Jan 09, 2023 | 64.43 | 64.78 | 64.16 | 64.19 | 11,605,302 | +0.28(+0.44%) |
Jan 06, 2023 | 62.71 | 63.95 | 62.32 | 63.91 | 8,420,101 | +1.60(+2.57%) |
Jan 05, 2023 | 62.33 | 62.56 | 62.18 | 62.31 | 8,251,218 | -0.66(-1.05%) |
Jan 04, 2023 | 63.01 | 63.16 | 62.60 | 62.97 | 11,743,719 | +0.80(+1.29%) |
Jan 03, 2023 | 62.44 | 62.75 | 61.89 | 62.17 | 12,716,098 | +0.53(+0.86%) |
Dec 30, 2022 | 61.96 | 62.15 | 61.58 | 61.64 | 20,477,884 | -0.64(-1.03%) |
Dec 29, 2022 | 62.01 | 62.44 | 61.95 | 62.28 | 8,186,067 | +1.00(+1.63%) |
Dec 28, 2022 | 62.10 | 62.26 | 61.26 | 61.28 | 9,302,038 | -0.67(-1.08%) |
Dec 27, 2022 | 61.97 | 62.16 | 61.77 | 61.95 | 8,445,971 | +0.09(+0.15%) |
Dec 23, 2022 | 61.55 | 61.91 | 61.38 | 61.86 | 7,459,210 | +0.23(+0.37%) |
Dec 22, 2022 | 61.87 | 61.87 | 61.08 | 61.63 | 10,433,022 | -0.45(-0.72%) |
Dec 21, 2022 | 61.85 | 62.28 | 61.77 | 62.08 | 10,109,851 | +0.60(+0.98%) |
Dec 20, 2022 | 61.39 | 61.77 | 61.26 | 61.48 | 11,068,394 | +0.22(+0.36%) |
Dec 19, 2022 | 61.62 | 61.69 | 61.10 | 61.26 | 12,262,459 | -0.16(-0.26%) |
Dec 16, 2022 | 61.39 | 61.71 | 61.12 | 61.42 | 9,242,872 | -0.49(-0.79%) |
Dec 15, 2022 | 62.78 | 62.83 | 61.69 | 61.91 | 10,467,934 | -1.60(-2.52%) |
Dec 14, 2022 | 63.65 | 64.08 | 63.08 | 63.51 | 12,355,729 | -0.07(-0.11%) |
Dec 13, 2022 | 64.41 | 64.50 | 63.33 | 63.58 | 15,281,385 | +0.62(+0.98%) |
Dec 12, 2022 | 62.82 | 63.00 | 62.60 | 62.96 | 10,857,824 | +0.11(+0.18%) |
Dec 09, 2022 | 62.94 | 63.30 | 62.79 | 62.85 | 16,429,738 | +0.07(+0.11%) |
Dec 08, 2022 | 62.41 | 62.83 | 62.25 | 62.78 | 15,342,990 | +0.33(+0.53%) |
Dec 07, 2022 | 62.50 | 62.69 | 62.20 | 62.45 | 11,115,241 | -0.01(-0.02%) |
Dec 06, 2022 | 62.90 | 62.99 | 62.20 | 62.46 | 9,776,828 | -0.32(-0.51%) |
Dec 05, 2022 | 63.40 | 63.57 | 62.58 | 62.78 | 10,098,961 | -0.87(-1.37%) |
Dec 02, 2022 | 63.05 | 63.83 | 63.05 | 63.65 | 12,893,922 | +0.02(+0.02%) |
Dec 01, 2022 | 63.74 | 63.91 | 63.30 | 63.63 | 12,935,166 | +0.59(+0.93%) |
Nov 30, 2022 | 62.41 | 63.24 | 61.80 | 63.05 | 15,265,870 | +1.08(+1.74%) |
Nov 29, 2022 | 61.94 | 62.30 | 61.81 | 61.97 | 7,629,269 | +0.17(+0.28%) |
Nov 28, 2022 | 62.27 | 62.56 | 61.75 | 61.80 | 10,439,893 | -0.85(-1.36%) |
Nov 25, 2022 | 62.44 | 62.76 | 62.38 | 62.65 | 5,800,168 | +0.34(+0.55%) |
Nov 23, 2022 | 61.76 | 62.42 | 61.70 | 62.31 | 6,824,837 | +0.71(+1.15%) |
Nov 22, 2022 | 61.15 | 61.63 | 61.06 | 61.60 | 8,618,471 | +0.84(+1.38%) |
Nov 21, 2022 | 60.68 | 60.89 | 60.51 | 60.76 | 12,081,474 | -0.44(-0.72%) |
Nov 18, 2022 | 61.37 | 61.38 | 61.02 | 61.20 | 9,932,346 | +0.11(+0.18%) |
Nov 17, 2022 | 60.37 | 61.13 | 60.35 | 61.09 | 15,791,270 | -0.03(-0.05%) |
Nov 16, 2022 | 61.36 | 61.44 | 60.95 | 61.12 | 19,823,892 | -0.17(-0.28%) |
Nov 15, 2022 | 61.83 | 61.95 | 60.74 | 61.29 | 23,033,884 | +0.41(+0.67%) |
Nov 14, 2022 | 61.06 | 61.43 | 60.88 | 60.88 | 12,809,917 | -0.69(-1.12%) |
Nov 11, 2022 | 60.95 | 61.68 | 60.70 | 61.57 | 10,664,966 | +1.22(+2.02%) |
Nov 10, 2022 | 59.44 | 60.37 | 59.16 | 60.35 | 21,692,706 | +3.22(+5.64%) |
Nov 09, 2022 | 57.54 | 57.93 | 57.12 | 57.13 | 14,010,402 | -0.84(-1.45%) |
Nov 08, 2022 | 57.66 | 58.28 | 57.52 | 57.97 | 14,115,405 | +0.69(+1.20%) |
Nov 07, 2022 | 57.30 | 57.53 | 57.06 | 57.28 | 14,075,326 | +0.24(+0.42%) |
Nov 04, 2022 | 56.50 | 57.12 | 56.17 | 57.04 | 18,889,384 | +2.12(+3.86%) |
Nov 03, 2022 | 54.67 | 55.19 | 54.60 | 54.92 | 20,218,328 | -0.49(-0.88%) |
Nov 02, 2022 | 56.28 | 55.41 | 55.41 | 24,502,152 | -0.80(-1.42%) |