Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 61.51 | 62.80 | 61.01 | 62.80 | 3,077,631 | +1.58(+2.57%) |
Jan 30, 2023 | 62.53 | 62.53 | 61.13 | 61.22 | 3,520,046 | -1.55(-2.46%) |
Jan 27, 2023 | 62.54 | 62.78 | 61.70 | 62.77 | 2,825,962 | +0.22(+0.35%) |
Jan 26, 2023 | 62.88 | 62.95 | 61.95 | 62.55 | 1,728,701 | -0.31(-0.49%) |
Jan 25, 2023 | 62.02 | 62.98 | 61.84 | 62.85 | 2,233,599 | +0.54(+0.87%) |
Jan 24, 2023 | 63.04 | 70.74 | 62.14 | 62.31 | 2,149,824 | -0.87(-1.38%) |
Jan 23, 2023 | 62.04 | 63.36 | 61.82 | 63.18 | 2,689,499 | +1.38(+2.24%) |
Jan 20, 2023 | 60.82 | 61.82 | 60.36 | 61.79 | 2,726,062 | +1.16(+1.91%) |
Jan 19, 2023 | 60.78 | 60.96 | 60.18 | 60.64 | 2,236,791 | -0.36(-0.59%) |
Jan 18, 2023 | 62.35 | 62.79 | 60.95 | 61.00 | 2,316,634 | -1.42(-2.28%) |
Jan 17, 2023 | 62.06 | 62.82 | 62.06 | 62.42 | 2,701,617 | +0.36(+0.58%) |
Jan 13, 2023 | 61.58 | 62.10 | 61.50 | 62.06 | 2,232,479 | +0.14(+0.23%) |
Jan 12, 2023 | 63.07 | 63.28 | 61.89 | 61.92 | 2,068,294 | -0.94(-1.49%) |
Jan 11, 2023 | 62.90 | 63.06 | 61.94 | 62.85 | 2,242,755 | +0.22(+0.35%) |
Jan 10, 2023 | 63.04 | 63.05 | 62.21 | 62.63 | 2,126,201 | -0.12(-0.20%) |
Jan 09, 2023 | 63.18 | 63.79 | 62.76 | 62.76 | 2,255,065 | -0.34(-0.54%) |
Jan 06, 2023 | 61.93 | 63.36 | 61.78 | 63.10 | 2,500,025 | +1.63(+2.66%) |
Jan 05, 2023 | 61.55 | 61.77 | 60.98 | 61.47 | 3,002,851 | -0.14(-0.23%) |
Jan 04, 2023 | 61.14 | 61.93 | 61.02 | 61.61 | 3,539,186 | +0.87(+1.43%) |
Jan 03, 2023 | 60.12 | 60.98 | 59.71 | 60.74 | 3,606,637 | +1.29(+2.17%) |
Dec 30, 2022 | 58.91 | 59.45 | 58.69 | 59.45 | 2,285,986 | +0.44(+0.74%) |
Dec 29, 2022 | 58.50 | 59.28 | 58.43 | 59.02 | 1,818,649 | +0.57(+0.98%) |
Dec 28, 2022 | 58.91 | 59.21 | 58.35 | 58.44 | 1,415,697 | -0.48(-0.81%) |
Dec 27, 2022 | 58.60 | 59.07 | 58.16 | 58.92 | 1,788,251 | +0.32(+0.55%) |
Dec 23, 2022 | 58.22 | 58.64 | 58.21 | 58.59 | 1,364,413 | +0.45(+0.77%) |
Dec 22, 2022 | 57.62 | 58.16 | 56.71 | 58.15 | 2,505,322 | +0.11(+0.20%) |
Dec 21, 2022 | 58.86 | 59.13 | 57.93 | 58.03 | 3,220,054 | -0.59(-1.01%) |
Dec 20, 2022 | 57.88 | 58.89 | 57.88 | 58.62 | 3,044,097 | +0.54(+0.94%) |
Dec 19, 2022 | 59.01 | 59.28 | 57.79 | 58.08 | 4,201,765 | -0.98(-1.67%) |
Dec 16, 2022 | 59.15 | 59.66 | 58.31 | 59.06 | 5,477,534 | -0.70(-1.17%) |
Dec 15, 2022 | 61.00 | 61.23 | 59.64 | 59.76 | 3,701,944 | -1.70(-2.77%) |
Dec 14, 2022 | 61.72 | 62.19 | 61.03 | 61.46 | 3,123,226 | -0.22(-0.36%) |
Dec 13, 2022 | 62.22 | 63.11 | 61.46 | 61.68 | 2,740,961 | +0.05(+0.08%) |
Dec 12, 2022 | 60.82 | 61.70 | 60.27 | 61.63 | 2,748,826 | +0.74(+1.22%) |
Dec 09, 2022 | 60.60 | 61.52 | 60.46 | 60.89 | 2,420,263 | -0.11(-0.17%) |
Dec 08, 2022 | 60.70 | 61.39 | 60.65 | 60.99 | 3,338,586 | +0.11(+0.19%) |
Dec 07, 2022 | 61.14 | 61.88 | 60.85 | 60.88 | 3,640,151 | -0.39(-0.64%) |
Dec 06, 2022 | 61.55 | 61.86 | 60.91 | 61.27 | 4,283,743 | -0.59(-0.96%) |
Dec 05, 2022 | 62.48 | 62.64 | 61.42 | 61.86 | 2,580,279 | -1.19(-1.89%) |
Dec 02, 2022 | 62.18 | 63.16 | 62.00 | 63.06 | 3,032,805 | +0.52(+0.82%) |
Dec 01, 2022 | 63.62 | 63.62 | 62.02 | 62.54 | 2,728,017 | -0.76(-1.21%) |
Nov 30, 2022 | 63.00 | 63.34 | 61.68 | 63.30 | 3,769,364 | +0.30(+0.47%) |
Nov 29, 2022 | 62.15 | 63.17 | 61.70 | 63.01 | 4,235,089 | +0.87(+1.40%) |
Nov 28, 2022 | 62.46 | 63.24 | 61.43 | 62.14 | 4,742,233 | -1.71(-2.67%) |
Nov 25, 2022 | 63.78 | 64.35 | 63.74 | 63.84 | 2,119,460 | +0.18(+0.28%) |
Nov 23, 2022 | 63.64 | 63.85 | 63.26 | 63.66 | 2,352,782 | -0.17(-0.27%) |
Nov 22, 2022 | 63.65 | 64.35 | 63.32 | 63.83 | 5,536,117 | +0.54(+0.85%) |
Nov 21, 2022 | 62.23 | 63.33 | 61.67 | 63.29 | 4,316,977 | +1.17(+1.88%) |
Nov 18, 2022 | 62.58 | 62.72 | 61.00 | 62.13 | 3,826,575 | +0.12(+0.20%) |
Nov 17, 2022 | 60.85 | 62.09 | 60.85 | 62.00 | 3,361,462 | +0.82(+1.33%) |
Nov 16, 2022 | 61.14 | 61.99 | 60.77 | 61.19 | 4,079,002 | +0.18(+0.30%) |
Nov 15, 2022 | 62.29 | 62.54 | 60.65 | 61.01 | 4,030,758 | -0.46(-0.76%) |
Nov 14, 2022 | 64.09 | 65.19 | 61.37 | 61.47 | 5,834,798 | -2.45(-3.83%) |
Nov 11, 2022 | 63.11 | 64.02 | 62.18 | 63.92 | 5,056,343 | +0.90(+1.43%) |
Nov 10, 2022 | 62.21 | 63.42 | 61.91 | 63.02 | 4,303,100 | +2.23(+3.67%) |
Nov 09, 2022 | 62.13 | 62.69 | 60.32 | 60.79 | 5,441,022 | -3.43(-5.34%) |
Nov 08, 2022 | 63.82 | 65.11 | 63.60 | 64.22 | 2,218,292 | +0.45(+0.70%) |
Nov 07, 2022 | 63.98 | 64.49 | 62.61 | 63.78 | 4,567,182 | -0.04(-0.06%) |
Nov 04, 2022 | 63.88 | 64.49 | 62.94 | 63.81 | 2,363,186 | +0.70(+1.11%) |
Nov 03, 2022 | 63.45 | 63.59 | 62.79 | 63.11 | 1,987,379 | -0.83(-1.30%) |
Nov 02, 2022 | 64.23 | 63.90 | 63.95 | 1,780,307 | -0.53(-0.82%) |