Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 69.18 | 69.42 | 68.50 | 69.20 | 4,402,404 | +0.34(+0.49%) |
Jan 30, 2023 | 69.89 | 70.31 | 68.75 | 68.87 | 4,184,654 | -1.17(-1.67%) |
Jan 27, 2023 | 70.91 | 71.06 | 68.97 | 70.04 | 4,427,767 | -1.01(-1.43%) |
Jan 26, 2023 | 70.84 | 71.47 | 70.01 | 71.05 | 4,221,390 | +0.90(+1.28%) |
Jan 25, 2023 | 70.15 | 70.47 | 69.20 | 70.15 | 4,236,373 | -0.17(-0.24%) |
Jan 24, 2023 | 66.47 | 70.55 | 65.52 | 70.32 | 12,199,819 | +5.59(+8.64%) |
Jan 23, 2023 | 63.19 | 65.25 | 62.71 | 64.73 | 6,280,441 | +1.94(+3.09%) |
Jan 20, 2023 | 61.95 | 62.97 | 61.62 | 62.80 | 3,504,024 | +0.75(+1.20%) |
Jan 19, 2023 | 63.00 | 63.00 | 61.52 | 62.05 | 3,310,862 | -1.10(-1.73%) |
Jan 18, 2023 | 64.61 | 64.92 | 63.07 | 63.14 | 3,728,314 | -1.18(-1.84%) |
Jan 17, 2023 | 65.21 | 65.39 | 64.28 | 64.33 | 3,396,964 | -0.67(-1.03%) |
Jan 13, 2023 | 63.87 | 65.07 | 63.66 | 65.00 | 2,689,753 | +0.81(+1.26%) |
Jan 12, 2023 | 63.61 | 64.51 | 63.48 | 64.19 | 3,061,812 | +0.21(+0.33%) |
Jan 11, 2023 | 63.68 | 64.03 | 62.95 | 63.98 | 3,557,454 | +0.36(+0.57%) |
Jan 10, 2023 | 62.52 | 63.64 | 62.22 | 63.62 | 2,904,431 | +0.44(+0.70%) |
Jan 09, 2023 | 63.47 | 64.05 | 63.01 | 63.18 | 2,854,218 | -0.34(-0.53%) |
Jan 06, 2023 | 62.35 | 63.69 | 62.35 | 63.51 | 2,519,106 | +1.61(+2.60%) |
Jan 05, 2023 | 62.00 | 62.19 | 61.38 | 61.90 | 2,752,070 | -0.27(-0.44%) |
Jan 04, 2023 | 62.72 | 62.90 | 61.90 | 62.18 | 2,790,019 | -0.14(-0.22%) |
Jan 03, 2023 | 62.60 | 62.82 | 61.83 | 62.31 | 3,118,509 | -0.34(-0.54%) |
Dec 30, 2022 | 62.04 | 62.88 | 61.79 | 62.65 | 1,993,895 | +0.23(+0.38%) |
Dec 29, 2022 | 63.22 | 63.30 | 62.26 | 62.42 | 2,170,893 | -0.42(-0.66%) |
Dec 28, 2022 | 63.75 | 63.83 | 62.77 | 62.83 | 1,615,578 | -0.68(-1.07%) |
Dec 27, 2022 | 63.78 | 64.04 | 63.35 | 63.51 | 1,642,905 | -0.15(-0.23%) |
Dec 23, 2022 | 63.16 | 64.00 | 62.87 | 63.66 | 2,427,991 | +0.46(+0.73%) |
Dec 22, 2022 | 63.75 | 63.93 | 62.33 | 63.19 | 4,061,493 | -0.78(-1.22%) |
Dec 21, 2022 | 63.39 | 64.23 | 63.25 | 63.97 | 2,669,948 | +1.04(+1.65%) |
Dec 20, 2022 | 62.90 | 63.50 | 62.64 | 62.94 | 3,422,890 | +0.19(+0.30%) |
Dec 19, 2022 | 62.21 | 63.29 | 62.21 | 62.75 | 3,142,506 | +0.56(+0.90%) |
Dec 16, 2022 | 61.46 | 62.48 | 61.09 | 62.19 | 7,817,134 | +0.19(+0.31%) |
Dec 15, 2022 | 63.30 | 63.30 | 61.70 | 62.00 | 4,394,236 | -1.29(-2.03%) |
Dec 14, 2022 | 64.43 | 64.95 | 62.94 | 63.28 | 3,875,010 | +0.33(+0.53%) |
Dec 13, 2022 | 64.92 | 65.04 | 62.02 | 62.95 | 4,327,369 | -0.46(-0.72%) |
Dec 12, 2022 | 62.66 | 63.67 | 62.11 | 63.41 | 3,408,813 | +1.05(+1.68%) |
Dec 09, 2022 | 63.92 | 64.06 | 62.22 | 62.36 | 5,020,852 | -1.45(-2.27%) |
Dec 08, 2022 | 64.49 | 64.98 | 63.52 | 63.81 | 2,541,039 | -0.54(-0.84%) |
Dec 07, 2022 | 64.02 | 64.80 | 63.98 | 64.35 | 3,237,996 | +0.50(+0.79%) |
Dec 06, 2022 | 63.76 | 64.11 | 63.34 | 63.84 | 3,756,639 | +0.19(+0.30%) |
Dec 05, 2022 | 64.70 | 64.71 | 63.54 | 63.65 | 2,520,396 | -1.50(-2.30%) |
Dec 02, 2022 | 64.30 | 65.35 | 64.09 | 65.15 | 3,313,074 | -0.10(-0.15%) |
Dec 01, 2022 | 65.35 | 65.77 | 65.00 | 65.25 | 2,998,483 | +0.02(+0.04%) |
Nov 30, 2022 | 64.15 | 65.53 | 63.68 | 65.22 | 4,967,409 | +1.02(+1.58%) |
Nov 29, 2022 | 63.91 | 64.63 | 63.78 | 64.21 | 2,690,363 | +0.40(+0.63%) |
Nov 28, 2022 | 64.48 | 64.63 | 63.47 | 63.81 | 3,062,123 | -0.87(-1.35%) |
Nov 25, 2022 | 65.32 | 65.40 | 64.63 | 64.68 | 1,093,406 | -0.53(-0.81%) |
Nov 23, 2022 | 65.42 | 66.01 | 64.75 | 65.21 | 2,997,585 | -0.08(-0.12%) |
Nov 22, 2022 | 64.42 | 65.43 | 64.35 | 65.29 | 3,169,065 | +1.02(+1.59%) |
Nov 21, 2022 | 64.00 | 64.56 | 63.85 | 64.27 | 2,213,343 | +0.30(+0.47%) |
Nov 18, 2022 | 64.42 | 64.64 | 63.63 | 63.97 | 5,057,930 | +0.22(+0.35%) |
Nov 17, 2022 | 62.15 | 63.79 | 61.98 | 63.75 | 3,393,336 | +0.07(+0.11%) |
Nov 16, 2022 | 63.30 | 64.41 | 63.06 | 63.68 | 3,706,354 | +0.38(+0.60%) |
Nov 15, 2022 | 63.41 | 63.99 | 62.76 | 63.30 | 2,936,801 | +0.27(+0.43%) |
Nov 14, 2022 | 63.01 | 63.97 | 62.46 | 63.02 | 2,734,224 | +0.06(+0.09%) |
Nov 11, 2022 | 62.53 | 63.29 | 62.30 | 62.97 | 3,876,300 | +0.44(+0.70%) |
Nov 10, 2022 | 63.02 | 63.10 | 61.56 | 62.53 | 4,963,899 | +1.32(+2.16%) |
Nov 09, 2022 | 61.16 | 62.29 | 60.98 | 61.21 | 4,951,535 | -0.48(-0.79%) |
Nov 08, 2022 | 60.94 | 62.02 | 60.72 | 61.70 | 3,978,632 | +0.87(+1.42%) |
Nov 07, 2022 | 61.10 | 61.29 | 60.44 | 60.83 | 3,627,031 | +0.01(+0.02%) |
Nov 04, 2022 | 60.43 | 61.15 | 60.26 | 60.82 | 3,919,058 | +1.31(+2.21%) |
Nov 03, 2022 | 58.16 | 60.08 | 57.59 | 59.51 | 4,257,825 | +0.79(+1.34%) |
Nov 02, 2022 | 59.19 | 58.59 | 58.72 | 3,282,773 | -0.77(-1.29%) |