Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 63.79 | 64.71 | 63.61 | 64.66 | 2,562,961 | +0.44(+0.69%) |
Jan 30, 2023 | 64.25 | 64.71 | 64.05 | 64.22 | 2,791,380 | -0.19(-0.30%) |
Jan 27, 2023 | 64.78 | 65.14 | 63.82 | 64.41 | 3,389,021 | -1.25(-1.91%) |
Jan 26, 2023 | 65.74 | 65.92 | 64.89 | 65.66 | 3,047,215 | +0.44(+0.68%) |
Jan 25, 2023 | 63.96 | 65.31 | 63.95 | 65.22 | 2,877,361 | +0.92(+1.43%) |
Jan 24, 2023 | 64.52 | 64.52 | 62.86 | 64.30 | 2,748,791 | +0.35(+0.55%) |
Jan 23, 2023 | 63.75 | 64.12 | 63.38 | 63.95 | 2,464,596 | -0.07(-0.12%) |
Jan 20, 2023 | 62.82 | 64.05 | 62.66 | 64.02 | 4,713,856 | +0.53(+0.84%) |
Jan 19, 2023 | 62.56 | 63.89 | 62.48 | 63.49 | 4,017,989 | +0.76(+1.20%) |
Jan 18, 2023 | 63.99 | 64.52 | 62.72 | 62.73 | 3,833,846 | +0.28(+0.44%) |
Jan 17, 2023 | 63.29 | 63.31 | 62.42 | 62.46 | 3,817,272 | -1.40(-2.19%) |
Jan 13, 2023 | 63.28 | 63.95 | 63.08 | 63.86 | 2,858,992 | +0.27(+0.42%) |
Jan 12, 2023 | 62.84 | 63.60 | 61.72 | 63.59 | 3,437,287 | +1.56(+2.51%) |
Jan 11, 2023 | 62.15 | 62.20 | 61.36 | 62.03 | 3,567,052 | +0.48(+0.78%) |
Jan 10, 2023 | 61.12 | 61.59 | 60.70 | 61.55 | 2,903,663 | +1.07(+1.77%) |
Jan 09, 2023 | 61.27 | 61.45 | 60.45 | 60.48 | 3,081,519 | -0.39(-0.64%) |
Jan 06, 2023 | 59.64 | 60.94 | 59.08 | 60.87 | 3,059,772 | +2.50(+4.28%) |
Jan 05, 2023 | 58.27 | 58.63 | 57.84 | 58.37 | 3,274,768 | +0.52(+0.89%) |
Jan 04, 2023 | 57.50 | 57.87 | 56.85 | 57.86 | 3,629,075 | +1.26(+2.23%) |
Jan 03, 2023 | 56.76 | 57.47 | 56.27 | 56.59 | 2,308,688 | -0.60(-1.05%) |
Dec 30, 2022 | 57.15 | 57.54 | 56.82 | 57.19 | 1,464,101 | -0.18(-0.31%) |
Dec 29, 2022 | 57.15 | 57.57 | 57.11 | 57.37 | 1,614,838 | +0.46(+0.81%) |
Dec 28, 2022 | 57.95 | 58.00 | 56.82 | 56.91 | 1,806,775 | -0.92(-1.59%) |
Dec 27, 2022 | 57.78 | 58.15 | 57.52 | 57.83 | 1,579,259 | +0.64(+1.11%) |
Dec 23, 2022 | 57.18 | 57.27 | 56.53 | 57.19 | 1,340,032 | +0.59(+1.04%) |
Dec 22, 2022 | 56.83 | 56.90 | 55.83 | 56.60 | 2,503,579 | -1.15(-1.99%) |
Dec 21, 2022 | 57.56 | 57.97 | 57.41 | 57.76 | 2,040,845 | +1.03(+1.82%) |
Dec 20, 2022 | 56.32 | 57.05 | 56.32 | 56.72 | 1,862,006 | +0.66(+1.18%) |
Dec 19, 2022 | 57.06 | 57.24 | 55.74 | 56.06 | 2,207,083 | -0.33(-0.59%) |
Dec 16, 2022 | 56.09 | 56.52 | 55.82 | 56.39 | 3,423,769 | -0.45(-0.79%) |
Dec 15, 2022 | 57.53 | 57.61 | 56.77 | 56.84 | 3,961,138 | -0.68(-1.19%) |
Dec 14, 2022 | 57.53 | 57.98 | 56.79 | 57.53 | 3,492,458 | -0.88(-1.50%) |
Dec 13, 2022 | 59.13 | 59.40 | 58.19 | 58.40 | 2,825,638 | +0.25(+0.43%) |
Dec 12, 2022 | 58.34 | 58.36 | 57.32 | 58.15 | 2,846,161 | -0.82(-1.39%) |
Dec 09, 2022 | 59.61 | 60.08 | 58.97 | 58.97 | 3,172,051 | +0.47(+0.80%) |
Dec 08, 2022 | 58.46 | 58.95 | 58.29 | 58.50 | 2,424,364 | +0.94(+1.63%) |
Dec 07, 2022 | 57.42 | 58.26 | 57.35 | 57.56 | 2,621,209 | -0.27(-0.46%) |
Dec 06, 2022 | 58.18 | 58.47 | 57.49 | 57.83 | 3,128,530 | +0.24(+0.42%) |
Dec 05, 2022 | 58.56 | 59.22 | 57.44 | 57.59 | 3,250,383 | -0.88(-1.50%) |
Dec 02, 2022 | 57.06 | 58.59 | 57.01 | 58.47 | 3,100,227 | +0.38(+0.65%) |
Dec 01, 2022 | 57.88 | 58.46 | 57.77 | 58.09 | 3,004,100 | +0.20(+0.35%) |
Nov 30, 2022 | 56.89 | 58.24 | 56.62 | 57.89 | 4,073,031 | +1.83(+3.27%) |
Nov 29, 2022 | 55.72 | 56.22 | 55.64 | 56.05 | 3,681,090 | +1.69(+3.10%) |
Nov 28, 2022 | 54.37 | 55.02 | 54.20 | 54.36 | 3,268,659 | -0.65(-1.17%) |
Nov 25, 2022 | 54.73 | 55.22 | 54.71 | 55.01 | 1,391,595 | -0.33(-0.60%) |
Nov 23, 2022 | 53.95 | 55.34 | 53.88 | 55.34 | 3,969,270 | +1.19(+2.20%) |
Nov 22, 2022 | 53.46 | 54.22 | 53.26 | 54.15 | 2,712,664 | +1.39(+2.64%) |
Nov 21, 2022 | 52.35 | 53.03 | 51.58 | 52.76 | 3,971,175 | -1.38(-2.55%) |
Nov 18, 2022 | 54.19 | 54.28 | 53.60 | 54.14 | 2,924,112 | +0.13(+0.24%) |
Nov 17, 2022 | 52.54 | 54.03 | 52.38 | 54.01 | 3,535,000 | -0.07(-0.14%) |
Nov 16, 2022 | 54.66 | 54.88 | 53.79 | 54.09 | 4,266,174 | -0.93(-1.69%) |
Nov 15, 2022 | 55.35 | 55.43 | 54.58 | 55.02 | 3,743,560 | +1.20(+2.23%) |
Nov 14, 2022 | 53.79 | 54.50 | 53.68 | 53.82 | 4,006,204 | +0.31(+0.59%) |
Nov 11, 2022 | 53.06 | 54.00 | 52.68 | 53.51 | 7,162,641 | +3.33(+6.63%) |
Nov 10, 2022 | 49.46 | 50.29 | 48.98 | 50.18 | 5,299,106 | +2.16(+4.49%) |
Nov 09, 2022 | 49.06 | 49.35 | 47.98 | 48.02 | 3,497,289 | -1.15(-2.34%) |
Nov 08, 2022 | 48.78 | 49.76 | 48.47 | 49.17 | 4,508,672 | +0.52(+1.06%) |
Nov 07, 2022 | 49.75 | 49.75 | 48.56 | 48.66 | 3,842,598 | -0.23(-0.47%) |
Nov 04, 2022 | 48.50 | 49.42 | 48.10 | 48.89 | 8,498,330 | +4.34(+9.75%) |
Nov 03, 2022 | 43.88 | 44.88 | 43.75 | 44.55 | 4,694,131 | +0.24(+0.54%) |
Nov 02, 2022 | 45.72 | 46.40 | 44.29 | 44.31 | 5,389,005 | -1.41(-3.08%) |