Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 61.63 | 62.13 | 61.51 | 62.09 | 353,540 | +0.50(+0.81%) |
Jan 30, 2023 | 61.88 | 62.09 | 61.52 | 61.59 | 388,523 | -0.58(-0.94%) |
Jan 27, 2023 | 62.01 | 62.35 | 61.89 | 62.18 | 203,249 | +0.07(+0.11%) |
Jan 26, 2023 | 62.05 | 62.17 | 61.65 | 62.11 | 78,158 | +0.36(+0.58%) |
Jan 25, 2023 | 61.23 | 61.82 | 61.08 | 61.75 | 176,579 | +0.12(+0.19%) |
Jan 24, 2023 | 61.46 | 61.73 | 61.26 | 61.63 | 142,375 | -0.08(-0.13%) |
Jan 23, 2023 | 61.26 | 61.82 | 61.20 | 61.71 | 483,391 | +0.45(+0.73%) |
Jan 20, 2023 | 60.72 | 61.26 | 60.46 | 61.26 | 286,868 | +0.66(+1.09%) |
Jan 19, 2023 | 60.61 | 60.78 | 60.35 | 60.60 | 225,222 | -0.21(-0.35%) |
Jan 18, 2023 | 61.55 | 61.69 | 60.74 | 60.81 | 167,500 | -0.37(-0.61%) |
Jan 17, 2023 | 61.29 | 61.43 | 61.11 | 61.18 | 1,026,391 | -0.02(-0.03%) |
Jan 13, 2023 | 60.67 | 61.28 | 60.67 | 61.20 | 165,230 | +0.10(+0.16%) |
Jan 12, 2023 | 60.81 | 61.16 | 60.35 | 61.11 | 677,650 | +0.54(+0.88%) |
Jan 11, 2023 | 60.28 | 60.59 | 60.19 | 60.57 | 82,630 | +0.57(+0.96%) |
Jan 10, 2023 | 59.73 | 60.03 | 59.64 | 60.00 | 472,315 | +0.15(+0.24%) |
Jan 09, 2023 | 59.99 | 60.38 | 59.78 | 59.85 | 630,117 | +0.14(+0.23%) |
Jan 06, 2023 | 58.92 | 59.78 | 58.55 | 59.71 | 393,587 | +1.19(+2.03%) |
Jan 05, 2023 | 58.69 | 58.69 | 58.34 | 58.52 | 325,794 | -0.37(-0.63%) |
Jan 04, 2023 | 58.86 | 59.13 | 58.56 | 58.89 | 263,506 | +0.56(+0.95%) |
Jan 03, 2023 | 58.68 | 58.94 | 58.06 | 58.34 | 699,789 | +0.12(+0.20%) |
Dec 30, 2022 | 58.32 | 58.39 | 57.95 | 58.22 | 303,525 | -0.33(-0.57%) |
Dec 29, 2022 | 58.08 | 58.70 | 58.08 | 58.55 | 384,412 | +0.78(+1.35%) |
Dec 28, 2022 | 58.44 | 58.56 | 57.75 | 57.77 | 259,290 | -0.52(-0.89%) |
Dec 27, 2022 | 58.41 | 58.53 | 58.22 | 58.29 | 445,002 | -0.13(-0.22%) |
Dec 23, 2022 | 58.12 | 58.43 | 57.90 | 58.42 | 459,806 | +0.16(+0.28%) |
Dec 22, 2022 | 58.54 | 58.54 | 57.61 | 58.25 | 327,178 | -0.47(-0.81%) |
Dec 21, 2022 | 58.38 | 58.90 | 58.38 | 58.73 | 213,263 | +0.56(+0.97%) |
Dec 20, 2022 | 58.06 | 58.33 | 57.87 | 58.16 | 339,043 | +0.08(+0.13%) |
Dec 19, 2022 | 58.48 | 58.61 | 57.94 | 58.09 | 997,335 | -0.48(-0.83%) |
Dec 16, 2022 | 58.58 | 58.77 | 58.28 | 58.57 | 840,357 | -0.32(-0.54%) |
Dec 15, 2022 | 59.61 | 59.61 | 58.75 | 58.89 | 220,081 | -1.24(-2.06%) |
Dec 14, 2022 | 60.28 | 60.76 | 59.81 | 60.13 | 349,687 | -0.09(-0.14%) |
Dec 13, 2022 | 60.99 | 61.21 | 60.02 | 60.22 | 295,765 | +0.45(+0.75%) |
Dec 12, 2022 | 59.63 | 59.80 | 59.27 | 59.77 | 1,195,294 | +0.44(+0.73%) |
Dec 09, 2022 | 59.60 | 59.85 | 59.34 | 59.34 | 240,584 | -0.33(-0.55%) |
Dec 08, 2022 | 59.48 | 59.75 | 59.31 | 59.67 | 519,295 | +0.32(+0.54%) |
Dec 07, 2022 | 59.32 | 59.53 | 59.11 | 59.35 | 564,023 | +0.00(+0.00%) |
Dec 06, 2022 | 59.78 | 59.92 | 59.13 | 59.35 | 243,615 | -0.37(-0.62%) |
Dec 05, 2022 | 60.35 | 60.43 | 59.66 | 59.71 | 500,772 | -0.99(-1.63%) |
Dec 02, 2022 | 60.12 | 60.80 | 60.03 | 60.70 | 366,995 | +0.01(+0.02%) |
Dec 01, 2022 | 60.63 | 60.87 | 60.32 | 60.69 | 358,215 | +0.33(+0.55%) |
Nov 30, 2022 | 59.26 | 60.39 | 58.99 | 60.36 | 386,475 | +1.21(+2.05%) |
Nov 29, 2022 | 59.15 | 59.38 | 58.96 | 59.15 | 295,369 | +0.16(+0.28%) |
Nov 28, 2022 | 59.47 | 59.57 | 58.92 | 58.99 | 723,327 | -0.77(-1.30%) |
Nov 25, 2022 | 59.73 | 59.81 | 59.64 | 59.76 | 285,058 | +0.12(+0.19%) |
Nov 23, 2022 | 59.33 | 59.74 | 59.23 | 59.65 | 135,555 | +0.35(+0.59%) |
Nov 22, 2022 | 58.80 | 59.30 | 58.76 | 59.30 | 172,232 | +0.68(+1.16%) |
Nov 21, 2022 | 58.70 | 58.72 | 58.39 | 58.62 | 444,650 | -0.28(-0.48%) |
Nov 18, 2022 | 59.08 | 59.20 | 58.61 | 58.90 | 466,781 | +0.16(+0.28%) |
Nov 17, 2022 | 58.36 | 58.77 | 58.13 | 58.74 | 469,601 | -0.20(-0.34%) |
Nov 16, 2022 | 59.15 | 59.19 | 58.81 | 58.94 | 262,742 | -0.26(-0.44%) |
Nov 15, 2022 | 59.44 | 59.57 | 58.83 | 59.20 | 182,190 | +0.57(+0.97%) |
Nov 14, 2022 | 58.86 | 59.17 | 58.63 | 58.63 | 263,485 | -0.43(-0.72%) |
Nov 11, 2022 | 58.64 | 59.24 | 58.56 | 59.06 | 334,531 | +0.65(+1.11%) |
Nov 10, 2022 | 57.56 | 58.50 | 57.55 | 58.41 | 531,262 | +2.50(+4.47%) |
Nov 09, 2022 | 56.48 | 56.59 | 55.87 | 55.91 | 87,756 | -0.83(-1.47%) |
Nov 08, 2022 | 56.48 | 57.01 | 56.28 | 56.74 | 290,829 | +0.44(+0.77%) |
Nov 07, 2022 | 56.33 | 56.43 | 55.98 | 56.31 | 391,111 | +0.24(+0.43%) |
Nov 04, 2022 | 56.21 | 56.25 | 55.40 | 56.06 | 272,471 | +1.14(+2.08%) |
Nov 03, 2022 | 54.91 | 55.24 | 54.71 | 54.92 | 298,483 | -0.42(-0.75%) |
Nov 02, 2022 | 56.24 | 55.34 | 55.34 | 259,870 | -0.93(-1.65%) |