Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 60.66 | 61.43 | 59.96 | 61.38 | 4,472,025 | +0.05(+0.08%) |
Jan 30, 2023 | 61.24 | 61.63 | 61.17 | 61.33 | 2,143,039 | -0.16(-0.25%) |
Jan 27, 2023 | 61.63 | 62.04 | 61.35 | 61.49 | 2,362,907 | -0.63(-1.02%) |
Jan 26, 2023 | 62.04 | 62.19 | 61.52 | 62.12 | 3,435,086 | +0.47(+0.76%) |
Jan 25, 2023 | 60.78 | 61.83 | 60.62 | 61.65 | 5,731,693 | +0.33(+0.54%) |
Jan 24, 2023 | 61.56 | 61.57 | 60.25 | 61.32 | 5,020,818 | +0.06(+0.10%) |
Jan 23, 2023 | 60.61 | 61.30 | 60.47 | 61.26 | 2,425,035 | +0.61(+1.01%) |
Jan 20, 2023 | 59.95 | 60.66 | 58.99 | 60.65 | 3,443,319 | +0.73(+1.22%) |
Jan 19, 2023 | 60.10 | 60.43 | 59.61 | 59.92 | 4,568,204 | -0.48(-0.79%) |
Jan 18, 2023 | 61.85 | 62.17 | 60.32 | 60.40 | 3,672,071 | -1.52(-2.46%) |
Jan 17, 2023 | 62.20 | 62.51 | 61.76 | 61.93 | 3,878,133 | -0.61(-0.98%) |
Jan 13, 2023 | 61.32 | 62.60 | 61.09 | 62.54 | 2,440,491 | +0.71(+1.15%) |
Jan 12, 2023 | 61.94 | 62.35 | 61.65 | 61.83 | 5,162,113 | +0.21(+0.35%) |
Jan 11, 2023 | 61.58 | 61.93 | 61.41 | 61.61 | 5,571,502 | +0.01(+0.02%) |
Jan 10, 2023 | 61.92 | 62.11 | 61.36 | 61.60 | 6,237,155 | -0.41(-0.66%) |
Jan 09, 2023 | 62.88 | 62.99 | 61.92 | 62.01 | 3,104,264 | -0.66(-1.05%) |
Jan 06, 2023 | 62.23 | 62.72 | 61.91 | 62.67 | 2,980,020 | +1.01(+1.64%) |
Jan 05, 2023 | 62.06 | 62.22 | 61.17 | 61.66 | 4,122,226 | -0.34(-0.55%) |
Jan 04, 2023 | 61.65 | 62.68 | 61.34 | 62.00 | 3,875,975 | +0.90(+1.48%) |
Jan 03, 2023 | 61.60 | 62.01 | 60.80 | 61.10 | 3,464,326 | -0.30(-0.49%) |
Dec 30, 2022 | 61.42 | 61.61 | 61.11 | 61.40 | 2,422,035 | -0.38(-0.61%) |
Dec 29, 2022 | 61.36 | 61.91 | 61.08 | 61.78 | 1,847,109 | +0.72(+1.18%) |
Dec 28, 2022 | 61.63 | 61.79 | 61.03 | 61.06 | 2,846,546 | -0.43(-0.69%) |
Dec 27, 2022 | 61.55 | 61.60 | 61.15 | 61.49 | 2,399,605 | +0.17(+0.27%) |
Dec 23, 2022 | 60.57 | 61.36 | 60.30 | 61.32 | 2,414,417 | +0.74(+1.22%) |
Dec 22, 2022 | 61.31 | 61.43 | 59.74 | 60.59 | 3,827,123 | -0.90(-1.47%) |
Dec 21, 2022 | 61.63 | 62.03 | 61.40 | 61.49 | 3,468,340 | +0.51(+0.84%) |
Dec 20, 2022 | 60.06 | 61.40 | 59.51 | 60.97 | 4,340,271 | +1.29(+2.16%) |
Dec 19, 2022 | 60.76 | 61.26 | 59.50 | 59.68 | 6,959,731 | -1.07(-1.76%) |
Dec 16, 2022 | 59.90 | 60.93 | 59.60 | 60.75 | 13,470,075 | +0.35(+0.58%) |
Dec 15, 2022 | 59.98 | 60.57 | 59.67 | 60.40 | 8,251,980 | -0.44(-0.72%) |
Dec 14, 2022 | 61.58 | 62.23 | 60.55 | 60.84 | 6,229,370 | -0.56(-0.92%) |
Dec 13, 2022 | 62.42 | 62.60 | 61.13 | 61.40 | 5,728,542 | +0.05(+0.08%) |
Dec 12, 2022 | 60.53 | 61.44 | 60.18 | 61.35 | 4,954,207 | +0.97(+1.60%) |
Dec 09, 2022 | 59.93 | 60.80 | 59.48 | 60.39 | 5,446,213 | +0.24(+0.40%) |
Dec 08, 2022 | 60.33 | 60.38 | 59.65 | 60.14 | 6,173,567 | +0.22(+0.37%) |
Dec 07, 2022 | 59.40 | 60.61 | 59.06 | 59.92 | 5,862,073 | +0.33(+0.55%) |
Dec 06, 2022 | 59.52 | 59.65 | 58.98 | 59.59 | 3,743,252 | +0.15(+0.26%) |
Dec 05, 2022 | 60.21 | 60.51 | 59.04 | 59.44 | 5,236,257 | -1.18(-1.94%) |
Dec 02, 2022 | 60.43 | 60.91 | 60.25 | 60.62 | 4,577,494 | -0.34(-0.55%) |
Dec 01, 2022 | 61.24 | 61.28 | 60.43 | 60.96 | 6,554,582 | -0.01(-0.02%) |
Nov 30, 2022 | 58.95 | 61.07 | 58.65 | 60.97 | 11,089,382 | +1.61(+2.72%) |
Nov 29, 2022 | 58.87 | 59.64 | 58.58 | 59.35 | 3,650,859 | +0.68(+1.15%) |
Nov 28, 2022 | 58.48 | 59.17 | 58.48 | 58.68 | 3,920,693 | -0.33(-0.56%) |
Nov 25, 2022 | 59.28 | 59.34 | 58.90 | 59.01 | 2,236,430 | +0.12(+0.20%) |
Nov 23, 2022 | 58.53 | 59.26 | 58.53 | 58.89 | 2,445,451 | +0.08(+0.13%) |
Nov 22, 2022 | 58.39 | 58.87 | 58.32 | 58.81 | 3,259,988 | +0.74(+1.28%) |
Nov 21, 2022 | 57.71 | 58.31 | 57.25 | 58.07 | 3,469,672 | +0.28(+0.48%) |
Nov 18, 2022 | 58.24 | 58.56 | 57.47 | 57.79 | 3,500,520 | +0.37(+0.64%) |
Nov 17, 2022 | 56.99 | 57.63 | 56.77 | 57.42 | 6,114,787 | -0.42(-0.72%) |
Nov 16, 2022 | 58.40 | 58.77 | 57.80 | 57.84 | 4,742,288 | -0.65(-1.11%) |
Nov 15, 2022 | 59.02 | 59.73 | 58.20 | 58.48 | 6,327,503 | +0.29(+0.50%) |
Nov 14, 2022 | 58.31 | 59.03 | 58.13 | 58.19 | 4,854,660 | -0.14(-0.25%) |
Nov 11, 2022 | 58.84 | 59.08 | 57.99 | 58.34 | 6,554,867 | -0.19(-0.33%) |
Nov 10, 2022 | 58.11 | 58.85 | 57.58 | 58.53 | 5,149,270 | +2.06(+3.64%) |
Nov 09, 2022 | 56.74 | 57.40 | 56.41 | 56.47 | 3,984,752 | -0.65(-1.13%) |
Nov 08, 2022 | 57.00 | 57.82 | 56.40 | 57.12 | 4,669,721 | -0.04(-0.07%) |
Nov 07, 2022 | 56.45 | 57.30 | 56.04 | 57.16 | 3,768,798 | +1.21(+2.16%) |
Nov 04, 2022 | 56.41 | 56.59 | 55.11 | 55.95 | 3,564,638 | +0.30(+0.54%) |
Nov 03, 2022 | 54.36 | 56.17 | 54.20 | 55.65 | 5,800,325 | +0.32(+0.58%) |
Nov 02, 2022 | 55.33 | 55.33 | 6,843,747 | +0.20(+0.37%) |