Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 70.89 | 71.79 | 70.64 | 71.75 | 2,246,878 | +0.38(+0.53%) |
Jan 30, 2023 | 71.41 | 72.10 | 71.37 | 71.37 | 2,647,825 | -0.61(-0.85%) |
Jan 27, 2023 | 71.68 | 72.17 | 70.30 | 71.98 | 4,942,126 | -0.71(-0.98%) |
Jan 26, 2023 | 72.59 | 72.80 | 71.72 | 72.70 | 3,215,815 | +0.47(+0.65%) |
Jan 25, 2023 | 71.03 | 72.28 | 71.02 | 72.23 | 2,389,848 | +0.80(+1.13%) |
Jan 24, 2023 | 72.18 | 78.66 | 69.88 | 71.42 | 2,548,506 | +0.21(+0.29%) |
Jan 23, 2023 | 71.05 | 71.23 | 70.64 | 71.21 | 2,620,457 | +0.34(+0.48%) |
Jan 20, 2023 | 69.85 | 70.87 | 69.65 | 70.87 | 4,062,672 | +0.96(+1.37%) |
Jan 19, 2023 | 69.10 | 70.37 | 68.98 | 69.91 | 3,991,455 | +0.83(+1.20%) |
Jan 18, 2023 | 70.27 | 70.67 | 69.04 | 69.08 | 4,006,583 | +0.39(+0.57%) |
Jan 17, 2023 | 69.13 | 69.20 | 68.49 | 68.69 | 2,901,085 | -1.43(-2.04%) |
Jan 13, 2023 | 69.55 | 70.13 | 69.44 | 70.12 | 2,438,689 | -0.12(-0.17%) |
Jan 12, 2023 | 69.81 | 70.27 | 68.49 | 70.24 | 4,446,447 | +2.11(+3.09%) |
Jan 11, 2023 | 68.97 | 69.03 | 67.97 | 68.13 | 2,605,470 | -0.24(-0.34%) |
Jan 10, 2023 | 67.74 | 68.40 | 67.23 | 68.37 | 2,456,429 | +1.32(+1.97%) |
Jan 09, 2023 | 67.72 | 68.13 | 67.01 | 67.05 | 3,458,097 | +0.07(+0.11%) |
Jan 06, 2023 | 65.83 | 67.09 | 65.61 | 66.97 | 3,190,859 | +1.92(+2.95%) |
Jan 05, 2023 | 64.77 | 65.24 | 64.41 | 65.06 | 1,749,452 | +0.37(+0.57%) |
Jan 04, 2023 | 64.67 | 64.81 | 64.13 | 64.69 | 1,917,979 | +0.43(+0.68%) |
Jan 03, 2023 | 64.22 | 64.91 | 63.85 | 64.25 | 2,188,151 | -0.13(-0.20%) |
Dec 30, 2022 | 64.13 | 64.68 | 63.84 | 64.38 | 1,241,766 | +0.10(+0.15%) |
Dec 29, 2022 | 64.50 | 64.76 | 64.19 | 64.28 | 2,177,498 | +0.42(+0.65%) |
Dec 28, 2022 | 65.13 | 65.23 | 63.79 | 63.86 | 2,103,185 | -0.72(-1.12%) |
Dec 27, 2022 | 64.64 | 64.93 | 64.41 | 64.59 | 1,597,001 | +0.58(+0.90%) |
Dec 23, 2022 | 63.90 | 64.15 | 63.56 | 64.01 | 1,556,216 | +0.45(+0.71%) |
Dec 22, 2022 | 63.40 | 63.60 | 62.67 | 63.56 | 2,366,338 | -0.41(-0.64%) |
Dec 21, 2022 | 63.77 | 64.26 | 63.58 | 63.96 | 2,599,624 | +1.00(+1.59%) |
Dec 20, 2022 | 62.71 | 63.37 | 62.68 | 62.96 | 2,363,070 | +0.70(+1.12%) |
Dec 19, 2022 | 62.71 | 63.16 | 62.04 | 62.26 | 2,590,864 | -0.52(-0.82%) |
Dec 16, 2022 | 62.52 | 62.90 | 62.21 | 62.78 | 4,410,363 | -0.92(-1.45%) |
Dec 15, 2022 | 64.49 | 64.49 | 63.20 | 63.70 | 3,840,321 | -0.24(-0.38%) |
Dec 14, 2022 | 63.88 | 64.37 | 63.20 | 63.94 | 3,663,215 | -0.80(-1.24%) |
Dec 13, 2022 | 66.21 | 66.32 | 64.40 | 64.75 | 4,444,535 | +0.43(+0.67%) |
Dec 12, 2022 | 64.75 | 64.85 | 63.62 | 64.32 | 3,862,719 | -1.23(-1.88%) |
Dec 09, 2022 | 65.42 | 66.11 | 65.37 | 65.54 | 3,745,693 | +0.62(+0.96%) |
Dec 08, 2022 | 64.48 | 65.15 | 64.25 | 64.92 | 3,341,327 | +1.76(+2.79%) |
Dec 07, 2022 | 62.75 | 63.54 | 62.76 | 63.16 | 3,348,278 | -0.44(-0.70%) |
Dec 06, 2022 | 63.60 | 63.93 | 62.99 | 63.60 | 4,272,434 | +0.80(+1.27%) |
Dec 05, 2022 | 64.45 | 64.79 | 62.62 | 62.81 | 3,856,004 | -0.33(-0.52%) |
Dec 02, 2022 | 61.81 | 63.36 | 61.81 | 63.13 | 4,016,930 | +0.58(+0.93%) |
Dec 01, 2022 | 62.77 | 63.34 | 62.38 | 62.55 | 4,729,384 | +0.49(+0.79%) |
Nov 30, 2022 | 61.83 | 62.34 | 60.84 | 62.06 | 5,442,768 | +0.71(+1.15%) |
Nov 29, 2022 | 60.66 | 61.58 | 60.59 | 61.36 | 4,224,874 | +2.41(+4.08%) |
Nov 28, 2022 | 59.23 | 59.86 | 58.90 | 58.95 | 3,039,960 | -0.48(-0.81%) |
Nov 25, 2022 | 59.80 | 59.93 | 59.41 | 59.43 | 1,193,999 | -0.37(-0.62%) |
Nov 23, 2022 | 59.10 | 59.89 | 59.03 | 59.80 | 2,487,605 | +0.85(+1.44%) |
Nov 22, 2022 | 58.64 | 59.16 | 58.32 | 58.95 | 3,466,118 | +0.83(+1.43%) |
Nov 21, 2022 | 57.42 | 58.35 | 56.63 | 58.12 | 4,408,294 | -0.82(-1.40%) |
Nov 18, 2022 | 58.76 | 59.09 | 58.45 | 58.94 | 3,081,802 | +0.24(+0.40%) |
Nov 17, 2022 | 57.05 | 58.73 | 56.94 | 58.71 | 3,888,360 | +0.38(+0.65%) |
Nov 16, 2022 | 58.61 | 58.84 | 58.01 | 58.33 | 3,165,930 | -0.70(-1.18%) |
Nov 15, 2022 | 59.61 | 59.82 | 58.84 | 59.03 | 4,517,676 | +0.94(+1.62%) |
Nov 14, 2022 | 57.41 | 58.65 | 57.33 | 58.09 | 4,495,000 | -0.42(-0.73%) |
Nov 11, 2022 | 58.27 | 59.10 | 57.87 | 58.51 | 7,155,014 | +3.53(+6.41%) |
Nov 10, 2022 | 54.45 | 55.12 | 53.94 | 54.98 | 3,719,564 | +2.22(+4.22%) |
Nov 09, 2022 | 53.69 | 54.31 | 52.58 | 52.76 | 4,316,631 | -1.06(-1.97%) |
Nov 08, 2022 | 53.49 | 54.35 | 53.11 | 53.82 | 3,810,109 | +0.96(+1.81%) |
Nov 07, 2022 | 53.75 | 53.88 | 52.72 | 52.86 | 4,898,186 | +0.11(+0.21%) |
Nov 04, 2022 | 51.85 | 53.23 | 51.64 | 52.75 | 7,276,490 | +4.81(+10.03%) |
Nov 03, 2022 | 47.28 | 48.17 | 47.24 | 47.94 | 3,641,801 | +0.22(+0.45%) |
Nov 02, 2022 | 49.52 | 47.70 | 47.72 | 5,973,362 | -1.98(-3.98%) |