Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 67.40 | 69.57 | 67.40 | 69.57 | 2,889,432 | +3.07(+4.62%) |
Jan 30, 2023 | 67.04 | 67.92 | 66.46 | 66.50 | 1,584,594 | -1.16(-1.71%) |
Jan 27, 2023 | 67.05 | 68.00 | 66.85 | 67.66 | 1,169,471 | +0.41(+0.61%) |
Jan 26, 2023 | 66.95 | 67.83 | 66.34 | 67.25 | 1,813,641 | +0.24(+0.36%) |
Jan 25, 2023 | 66.11 | 67.13 | 66.08 | 67.01 | 1,334,981 | +0.05(+0.07%) |
Jan 24, 2023 | 66.45 | 67.76 | 66.01 | 66.96 | 2,154,900 | +0.53(+0.80%) |
Jan 23, 2023 | 65.66 | 66.61 | 65.46 | 66.43 | 2,288,203 | +0.74(+1.13%) |
Jan 20, 2023 | 64.47 | 65.75 | 63.64 | 65.69 | 5,046,408 | +1.42(+2.21%) |
Jan 19, 2023 | 65.43 | 65.57 | 64.06 | 64.27 | 2,405,938 | -1.69(-2.56%) |
Jan 18, 2023 | 66.95 | 67.83 | 65.90 | 65.96 | 2,233,955 | -0.35(-0.53%) |
Jan 17, 2023 | 66.09 | 66.83 | 66.03 | 66.31 | 1,799,638 | -0.23(-0.35%) |
Jan 13, 2023 | 65.23 | 66.67 | 64.95 | 66.54 | 3,978,278 | +0.34(+0.51%) |
Jan 12, 2023 | 66.02 | 66.51 | 64.78 | 66.20 | 2,322,847 | +0.24(+0.36%) |
Jan 11, 2023 | 64.86 | 65.96 | 64.72 | 65.96 | 2,228,625 | +1.72(+2.68%) |
Jan 10, 2023 | 63.23 | 64.24 | 62.98 | 64.24 | 1,252,674 | +0.61(+0.96%) |
Jan 09, 2023 | 64.08 | 64.62 | 63.53 | 63.63 | 1,917,666 | -0.11(-0.17%) |
Jan 06, 2023 | 63.08 | 63.92 | 62.71 | 63.74 | 1,348,518 | +1.21(+1.94%) |
Jan 05, 2023 | 61.96 | 62.83 | 61.47 | 62.53 | 2,693,880 | -0.27(-0.43%) |
Jan 04, 2023 | 62.22 | 63.16 | 62.17 | 62.80 | 2,528,593 | +1.36(+2.21%) |
Jan 03, 2023 | 61.38 | 61.83 | 60.69 | 61.44 | 1,828,411 | +0.84(+1.38%) |
Dec 30, 2022 | 60.43 | 60.78 | 60.16 | 60.60 | 1,215,573 | -0.41(-0.66%) |
Dec 29, 2022 | 60.24 | 61.29 | 59.78 | 61.01 | 1,143,168 | +1.36(+2.28%) |
Dec 28, 2022 | 60.96 | 61.23 | 59.63 | 59.65 | 2,313,694 | -1.29(-2.12%) |
Dec 27, 2022 | 60.81 | 61.33 | 60.74 | 60.94 | 1,157,880 | -0.09(-0.15%) |
Dec 23, 2022 | 60.87 | 61.15 | 60.35 | 61.03 | 793,346 | -0.09(-0.15%) |
Dec 22, 2022 | 60.81 | 61.14 | 59.87 | 61.12 | 1,848,033 | -0.28(-0.46%) |
Dec 21, 2022 | 60.83 | 61.53 | 60.83 | 61.40 | 1,291,619 | +1.13(+1.87%) |
Dec 20, 2022 | 60.40 | 60.84 | 59.76 | 60.27 | 1,407,684 | -0.46(-0.76%) |
Dec 19, 2022 | 61.67 | 61.93 | 60.46 | 60.73 | 3,162,168 | -1.20(-1.94%) |
Dec 16, 2022 | 61.89 | 62.48 | 61.38 | 61.93 | 2,891,134 | -0.91(-1.45%) |
Dec 15, 2022 | 61.16 | 63.11 | 60.42 | 62.84 | 5,348,981 | +0.66(+1.06%) |
Dec 14, 2022 | 62.58 | 63.09 | 61.55 | 62.18 | 2,446,148 | -0.18(-0.29%) |
Dec 13, 2022 | 64.47 | 65.00 | 62.12 | 62.36 | 3,314,909 | +0.94(+1.53%) |
Dec 12, 2022 | 60.80 | 61.52 | 60.28 | 61.42 | 1,054,815 | +0.78(+1.29%) |
Dec 09, 2022 | 60.50 | 61.23 | 60.40 | 60.64 | 928,066 | -0.45(-0.74%) |
Dec 08, 2022 | 61.09 | 61.54 | 60.40 | 61.09 | 1,508,369 | +0.21(+0.35%) |
Dec 07, 2022 | 59.64 | 61.09 | 59.64 | 60.88 | 2,162,532 | +1.51(+2.54%) |
Dec 06, 2022 | 60.34 | 60.44 | 58.68 | 59.37 | 1,593,415 | -0.82(-1.36%) |
Dec 05, 2022 | 60.45 | 60.53 | 59.84 | 60.19 | 2,260,229 | -1.10(-1.79%) |
Dec 02, 2022 | 60.44 | 61.69 | 60.28 | 61.29 | 1,911,315 | -0.41(-0.66%) |
Dec 01, 2022 | 61.32 | 62.53 | 61.29 | 61.70 | 2,297,323 | +0.82(+1.35%) |
Nov 30, 2022 | 59.33 | 60.88 | 58.34 | 60.88 | 2,617,787 | +1.34(+2.25%) |
Nov 29, 2022 | 58.86 | 59.66 | 58.71 | 59.54 | 910,541 | +0.47(+0.80%) |
Nov 28, 2022 | 59.44 | 59.98 | 58.76 | 59.07 | 1,413,203 | -0.96(-1.60%) |
Nov 25, 2022 | 59.76 | 60.16 | 59.64 | 60.03 | 648,335 | -0.02(-0.03%) |
Nov 23, 2022 | 59.48 | 60.29 | 58.94 | 60.05 | 2,153,006 | +0.65(+1.09%) |
Nov 22, 2022 | 58.65 | 59.40 | 58.49 | 59.40 | 1,479,142 | +1.38(+2.38%) |
Nov 21, 2022 | 58.49 | 58.64 | 57.70 | 58.02 | 1,484,153 | -0.49(-0.84%) |
Nov 18, 2022 | 59.14 | 59.44 | 57.78 | 58.51 | 1,370,129 | +0.14(+0.24%) |
Nov 17, 2022 | 58.07 | 58.37 | 57.09 | 58.37 | 2,186,068 | -0.98(-1.65%) |
Nov 16, 2022 | 59.88 | 59.95 | 59.05 | 59.35 | 3,448,236 | -0.66(-1.11%) |
Nov 15, 2022 | 59.83 | 60.50 | 59.04 | 60.02 | 2,058,041 | +1.59(+2.71%) |
Nov 14, 2022 | 60.15 | 60.25 | 58.43 | 58.43 | 1,879,135 | -2.15(-3.55%) |
Nov 11, 2022 | 60.22 | 61.11 | 59.72 | 60.58 | 2,456,175 | +0.55(+0.92%) |
Nov 10, 2022 | 57.09 | 60.80 | 57.09 | 60.03 | 6,007,396 | +5.95(+11.00%) |
Nov 09, 2022 | 53.93 | 55.72 | 53.58 | 54.08 | 3,103,074 | -0.26(-0.48%) |
Nov 08, 2022 | 54.55 | 55.11 | 53.53 | 54.34 | 2,255,852 | -0.06(-0.11%) |
Nov 07, 2022 | 54.24 | 54.59 | 53.21 | 54.40 | 1,712,781 | +0.34(+0.64%) |
Nov 04, 2022 | 54.04 | 54.90 | 52.83 | 54.05 | 2,524,923 | +1.09(+2.05%) |
Nov 03, 2022 | 53.05 | 53.70 | 52.25 | 52.97 | 2,057,397 | -0.99(-1.83%) |
Nov 02, 2022 | 55.91 | 53.92 | 53.96 | 3,915,994 | -2.14(-3.81%) |