Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 73.60 | 74.17 | 73.14 | 74.14 | 875,947 | +0.16(+0.22%) |
Jan 30, 2023 | 75.25 | 75.78 | 73.91 | 73.98 | 801,741 | -1.59(-2.11%) |
Jan 27, 2023 | 74.56 | 75.81 | 74.03 | 75.57 | 609,444 | +0.80(+1.06%) |
Jan 26, 2023 | 73.74 | 75.08 | 73.50 | 74.77 | 851,779 | +1.28(+1.75%) |
Jan 25, 2023 | 70.39 | 73.62 | 69.76 | 73.49 | 796,601 | +2.28(+3.20%) |
Jan 24, 2023 | 72.09 | 72.16 | 70.52 | 71.21 | 765,122 | -0.89(-1.23%) |
Jan 23, 2023 | 71.97 | 72.21 | 70.43 | 72.10 | 586,357 | +0.24(+0.33%) |
Jan 20, 2023 | 71.21 | 72.47 | 70.37 | 71.86 | 452,482 | +1.09(+1.55%) |
Jan 19, 2023 | 72.02 | 72.67 | 70.70 | 70.76 | 684,947 | -1.67(-2.31%) |
Jan 18, 2023 | 72.71 | 72.82 | 71.63 | 72.43 | 970,550 | +0.52(+0.72%) |
Jan 17, 2023 | 71.91 | 72.73 | 70.96 | 71.92 | 1,102,711 | +0.70(+0.98%) |
Jan 13, 2023 | 70.86 | 71.76 | 70.63 | 71.22 | 503,246 | +0.36(+0.51%) |
Jan 12, 2023 | 70.98 | 71.41 | 69.53 | 70.86 | 586,795 | +0.98(+1.41%) |
Jan 11, 2023 | 69.07 | 70.48 | 67.48 | 69.88 | 890,885 | +1.48(+2.17%) |
Jan 10, 2023 | 67.51 | 69.19 | 67.51 | 68.40 | 868,043 | +0.53(+0.78%) |
Jan 09, 2023 | 66.92 | 68.92 | 66.39 | 67.87 | 826,016 | +1.51(+2.28%) |
Jan 06, 2023 | 64.12 | 66.51 | 62.74 | 66.36 | 674,794 | +3.18(+5.04%) |
Jan 05, 2023 | 62.82 | 64.39 | 62.11 | 63.18 | 1,398,696 | -0.42(-0.66%) |
Jan 04, 2023 | 65.09 | 65.48 | 63.04 | 63.59 | 753,694 | -1.39(-2.14%) |
Jan 03, 2023 | 65.40 | 66.22 | 64.24 | 64.99 | 490,741 | +0.41(+0.63%) |
Dec 30, 2022 | 65.11 | 65.99 | 64.01 | 64.58 | 462,608 | -1.23(-1.87%) |
Dec 29, 2022 | 64.70 | 66.21 | 64.38 | 65.81 | 571,808 | +1.76(+2.75%) |
Dec 28, 2022 | 64.05 | 64.94 | 63.71 | 64.05 | 1,249,085 | +0.06(+0.09%) |
Dec 27, 2022 | 64.79 | 64.92 | 63.59 | 63.99 | 1,229,359 | +0.07(+0.11%) |
Dec 23, 2022 | 62.73 | 64.75 | 62.33 | 63.92 | 1,717,559 | +1.12(+1.79%) |
Dec 22, 2022 | 62.56 | 62.87 | 61.19 | 62.80 | 759,284 | -0.15(-0.24%) |
Dec 21, 2022 | 62.09 | 62.96 | 61.42 | 62.95 | 918,536 | +1.50(+2.44%) |
Dec 20, 2022 | 61.11 | 61.59 | 60.05 | 61.44 | 763,248 | +0.08(+0.13%) |
Dec 19, 2022 | 62.31 | 62.79 | 60.87 | 61.37 | 753,103 | -1.14(-1.83%) |
Dec 16, 2022 | 63.57 | 63.97 | 62.08 | 62.51 | 5,287,557 | -1.29(-2.03%) |
Dec 15, 2022 | 63.29 | 64.05 | 62.84 | 63.80 | 1,636,485 | -0.06(-0.09%) |
Dec 14, 2022 | 64.93 | 65.47 | 63.70 | 63.86 | 1,037,012 | -1.33(-2.04%) |
Dec 13, 2022 | 65.77 | 66.41 | 64.56 | 65.19 | 1,460,490 | +0.07(+0.11%) |
Dec 12, 2022 | 64.75 | 65.70 | 64.46 | 65.12 | 3,087,749 | +0.92(+1.44%) |
Dec 09, 2022 | 63.44 | 64.41 | 63.30 | 64.20 | 1,418,452 | +0.34(+0.53%) |
Dec 08, 2022 | 63.87 | 64.90 | 63.48 | 63.86 | 1,166,447 | -0.14(-0.22%) |
Dec 07, 2022 | 64.66 | 65.54 | 63.21 | 64.00 | 1,652,619 | -0.40(-0.62%) |
Dec 06, 2022 | 63.56 | 64.89 | 63.26 | 64.40 | 966,769 | +0.79(+1.24%) |
Dec 05, 2022 | 63.34 | 63.71 | 62.18 | 63.61 | 770,416 | +0.54(+0.85%) |
Dec 02, 2022 | 61.84 | 63.32 | 61.77 | 63.08 | 616,531 | +0.52(+0.83%) |
Dec 01, 2022 | 61.20 | 62.80 | 60.79 | 62.56 | 777,934 | +1.43(+2.34%) |
Nov 30, 2022 | 58.42 | 61.23 | 58.23 | 61.13 | 937,856 | +2.99(+5.15%) |
Nov 29, 2022 | 57.91 | 59.06 | 57.91 | 58.13 | 639,847 | +0.40(+0.69%) |
Nov 28, 2022 | 57.49 | 57.76 | 57.11 | 57.74 | 1,191,086 | -0.02(-0.03%) |
Nov 25, 2022 | 57.45 | 57.94 | 57.41 | 57.76 | 163,749 | +0.12(+0.21%) |
Nov 23, 2022 | 57.30 | 57.89 | 57.11 | 57.64 | 662,204 | +0.30(+0.52%) |
Nov 22, 2022 | 57.38 | 57.91 | 57.13 | 57.34 | 456,166 | -0.13(-0.22%) |
Nov 21, 2022 | 56.91 | 57.64 | 56.64 | 57.47 | 486,670 | +0.61(+1.07%) |
Nov 18, 2022 | 57.66 | 57.82 | 56.48 | 56.86 | 500,760 | -0.40(-0.69%) |
Nov 17, 2022 | 56.80 | 57.31 | 56.18 | 57.26 | 473,833 | -0.12(-0.21%) |
Nov 16, 2022 | 58.08 | 58.46 | 57.36 | 57.38 | 567,322 | -0.73(-1.25%) |
Nov 15, 2022 | 58.57 | 59.21 | 57.98 | 58.10 | 1,029,934 | +0.31(+0.53%) |
Nov 14, 2022 | 58.45 | 59.10 | 57.75 | 57.79 | 783,789 | -0.85(-1.46%) |
Nov 11, 2022 | 58.98 | 59.22 | 58.07 | 58.65 | 815,754 | -0.12(-0.20%) |
Nov 10, 2022 | 57.79 | 58.91 | 57.54 | 58.77 | 895,979 | +2.73(+4.87%) |
Nov 09, 2022 | 56.71 | 57.19 | 56.00 | 56.04 | 626,057 | -1.02(-1.79%) |
Nov 08, 2022 | 55.52 | 57.15 | 55.18 | 57.06 | 995,387 | +1.57(+2.83%) |
Nov 07, 2022 | 55.75 | 55.88 | 54.89 | 55.49 | 623,123 | +0.03(+0.05%) |
Nov 04, 2022 | 55.40 | 55.92 | 53.75 | 55.46 | 961,260 | +0.30(+0.54%) |
Nov 03, 2022 | 54.00 | 55.73 | 53.45 | 55.16 | 1,061,089 | +0.28(+0.51%) |
Nov 02, 2022 | 55.26 | 54.88 | 892,460 | -0.40(-0.72%) |