Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 66.49 | 68.67 | 66.05 | 68.62 | 4,219,402 | +2.16(+3.26%) |
Jan 30, 2023 | 67.13 | 67.77 | 66.40 | 66.46 | 1,525,033 | -1.39(-2.05%) |
Jan 27, 2023 | 64.24 | 68.12 | 64.24 | 67.85 | 1,320,252 | +3.37(+5.23%) |
Jan 26, 2023 | 65.70 | 66.05 | 64.29 | 64.48 | 1,506,302 | -0.97(-1.48%) |
Jan 25, 2023 | 64.71 | 65.66 | 64.30 | 65.45 | 1,135,377 | +0.22(+0.34%) |
Jan 24, 2023 | 65.17 | 65.73 | 64.84 | 65.22 | 975,620 | -0.29(-0.45%) |
Jan 23, 2023 | 65.86 | 66.45 | 65.28 | 65.52 | 1,025,083 | -0.03(-0.04%) |
Jan 20, 2023 | 64.79 | 65.59 | 64.24 | 65.55 | 935,829 | +0.71(+1.09%) |
Jan 19, 2023 | 64.97 | 65.59 | 64.43 | 64.84 | 865,530 | -0.64(-0.98%) |
Jan 18, 2023 | 66.07 | 67.12 | 64.64 | 65.48 | 1,339,524 | -0.62(-0.93%) |
Jan 17, 2023 | 65.82 | 66.38 | 65.22 | 66.10 | 986,899 | +0.55(+0.84%) |
Jan 13, 2023 | 64.69 | 66.33 | 64.44 | 65.55 | 1,011,955 | -0.02(-0.03%) |
Jan 12, 2023 | 64.78 | 65.86 | 64.47 | 65.56 | 1,343,293 | +1.34(+2.09%) |
Jan 11, 2023 | 62.67 | 64.25 | 62.65 | 64.22 | 1,134,063 | +2.18(+3.52%) |
Jan 10, 2023 | 60.22 | 62.06 | 60.06 | 62.04 | 1,169,814 | +1.54(+2.54%) |
Jan 09, 2023 | 61.66 | 62.32 | 60.49 | 60.50 | 1,395,897 | -1.22(-1.98%) |
Jan 06, 2023 | 59.37 | 61.89 | 58.95 | 61.73 | 1,584,745 | +2.64(+4.47%) |
Jan 05, 2023 | 60.84 | 60.94 | 59.08 | 59.08 | 1,825,598 | -2.33(-3.79%) |
Jan 04, 2023 | 60.95 | 62.53 | 60.95 | 61.41 | 1,921,812 | +0.08(+0.14%) |
Jan 03, 2023 | 62.74 | 63.61 | 61.09 | 61.33 | 1,896,728 | -0.88(-1.42%) |
Dec 30, 2022 | 61.62 | 62.49 | 61.29 | 62.21 | 1,282,897 | +0.04(+0.06%) |
Dec 29, 2022 | 60.46 | 62.37 | 60.36 | 62.18 | 1,048,133 | +2.01(+3.34%) |
Dec 28, 2022 | 62.48 | 62.69 | 60.01 | 60.17 | 1,221,002 | -2.32(-3.72%) |
Dec 27, 2022 | 62.04 | 62.69 | 61.68 | 62.49 | 1,187,612 | +0.45(+0.73%) |
Dec 23, 2022 | 61.70 | 62.13 | 61.13 | 62.04 | 1,083,618 | +0.14(+0.22%) |
Dec 22, 2022 | 60.63 | 61.93 | 60.02 | 61.90 | 1,510,184 | +0.67(+1.10%) |
Dec 21, 2022 | 61.47 | 62.00 | 61.13 | 61.23 | 1,965,576 | +0.50(+0.82%) |
Dec 20, 2022 | 59.88 | 61.29 | 59.78 | 60.73 | 2,049,249 | +0.40(+0.66%) |
Dec 19, 2022 | 60.78 | 61.11 | 59.43 | 60.33 | 1,628,352 | -0.69(-1.13%) |
Dec 16, 2022 | 61.67 | 62.31 | 60.13 | 61.02 | 3,660,667 | -1.67(-2.66%) |
Dec 15, 2022 | 62.86 | 63.31 | 62.36 | 62.69 | 2,506,176 | -0.38(-0.60%) |
Dec 14, 2022 | 61.40 | 63.62 | 61.40 | 63.07 | 3,537,411 | +1.36(+2.20%) |
Dec 13, 2022 | 63.26 | 63.81 | 61.39 | 61.71 | 2,573,400 | +0.33(+0.53%) |
Dec 12, 2022 | 60.75 | 61.55 | 59.50 | 61.39 | 1,319,652 | +0.97(+1.61%) |
Dec 09, 2022 | 59.93 | 60.79 | 59.64 | 60.42 | 1,703,955 | +0.31(+0.51%) |
Dec 08, 2022 | 58.95 | 61.00 | 58.95 | 60.11 | 1,977,381 | +1.15(+1.95%) |
Dec 07, 2022 | 58.95 | 59.91 | 58.44 | 58.95 | 1,540,818 | -0.31(-0.52%) |
Dec 06, 2022 | 61.55 | 61.67 | 59.08 | 59.26 | 2,482,381 | -2.28(-3.70%) |
Dec 05, 2022 | 63.29 | 63.71 | 61.00 | 61.54 | 3,169,063 | -2.59(-4.04%) |
Dec 02, 2022 | 64.19 | 64.44 | 63.57 | 64.13 | 1,793,018 | -0.85(-1.31%) |
Dec 01, 2022 | 65.80 | 66.74 | 64.83 | 64.99 | 2,114,599 | -0.39(-0.60%) |
Nov 30, 2022 | 63.78 | 65.38 | 62.86 | 65.38 | 5,054,339 | +1.26(+1.97%) |
Nov 29, 2022 | 63.44 | 64.99 | 63.13 | 64.12 | 1,724,061 | +1.00(+1.58%) |
Nov 28, 2022 | 64.32 | 64.83 | 62.95 | 63.12 | 2,649,190 | -1.87(-2.88%) |
Nov 25, 2022 | 63.61 | 65.33 | 63.36 | 64.99 | 1,029,545 | +1.37(+2.15%) |
Nov 23, 2022 | 63.49 | 64.00 | 62.98 | 63.62 | 1,426,097 | -0.34(-0.54%) |
Nov 22, 2022 | 64.52 | 64.79 | 63.54 | 63.96 | 1,894,350 | -0.11(-0.17%) |
Nov 21, 2022 | 63.93 | 64.55 | 63.37 | 64.07 | 1,604,148 | -0.23(-0.35%) |
Nov 18, 2022 | 65.04 | 65.18 | 63.23 | 64.30 | 1,950,373 | +0.24(+0.38%) |
Nov 17, 2022 | 63.44 | 64.10 | 62.99 | 64.05 | 1,973,071 | -0.50(-0.77%) |
Nov 16, 2022 | 67.15 | 67.15 | 64.49 | 64.55 | 1,412,963 | -2.92(-4.33%) |
Nov 15, 2022 | 68.41 | 68.57 | 66.76 | 67.47 | 1,238,229 | -0.03(-0.04%) |
Nov 14, 2022 | 68.55 | 69.21 | 67.50 | 67.50 | 1,625,786 | -1.51(-2.18%) |
Nov 11, 2022 | 69.06 | 69.75 | 68.27 | 69.00 | 1,577,557 | +0.54(+0.79%) |
Nov 10, 2022 | 66.61 | 68.48 | 66.61 | 68.46 | 2,958,538 | +4.29(+6.69%) |
Nov 09, 2022 | 64.08 | 64.84 | 63.77 | 64.17 | 1,231,937 | -0.71(-1.09%) |
Nov 08, 2022 | 65.77 | 65.82 | 64.38 | 64.88 | 1,286,255 | -0.42(-0.64%) |
Nov 07, 2022 | 65.50 | 66.09 | 64.49 | 65.29 | 1,667,184 | +0.32(+0.49%) |
Nov 04, 2022 | 64.57 | 65.75 | 64.07 | 64.98 | 2,102,649 | +0.98(+1.53%) |
Nov 03, 2022 | 64.40 | 64.48 | 62.78 | 64.00 | 1,194,118 | -0.62(-0.95%) |
Nov 02, 2022 | 65.01 | 64.61 | 1,253,797 | -0.87(-1.33%) |