Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 73.56 | 74.41 | 73.25 | 74.35 | 917,885 | +0.96(+1.31%) |
Jan 30, 2023 | 73.61 | 74.15 | 73.26 | 73.39 | 517,750 | -0.55(-0.75%) |
Jan 27, 2023 | 73.12 | 74.14 | 72.80 | 73.94 | 577,040 | -0.13(-0.17%) |
Jan 26, 2023 | 74.13 | 74.39 | 73.33 | 74.07 | 627,693 | +0.75(+1.02%) |
Jan 25, 2023 | 72.76 | 73.39 | 72.28 | 73.32 | 772,704 | +0.38(+0.52%) |
Jan 24, 2023 | 72.44 | 73.15 | 71.92 | 72.94 | 1,295,490 | -1.91(-2.55%) |
Jan 23, 2023 | 74.21 | 75.12 | 74.14 | 74.85 | 1,206,270 | +0.43(+0.57%) |
Jan 20, 2023 | 73.36 | 74.45 | 73.28 | 74.42 | 466,148 | +0.91(+1.24%) |
Jan 19, 2023 | 73.30 | 73.94 | 73.21 | 73.52 | 512,498 | +0.13(+0.18%) |
Jan 18, 2023 | 75.12 | 75.20 | 73.32 | 73.39 | 762,359 | -0.04(-0.05%) |
Jan 17, 2023 | 74.14 | 74.14 | 73.41 | 73.43 | 755,898 | +0.24(+0.32%) |
Jan 13, 2023 | 71.85 | 73.27 | 71.81 | 73.19 | 736,395 | +1.48(+2.07%) |
Jan 12, 2023 | 71.78 | 72.57 | 70.74 | 71.71 | 1,012,961 | +0.61(+0.86%) |
Jan 11, 2023 | 71.60 | 71.87 | 70.52 | 71.09 | 916,364 | -0.21(-0.29%) |
Jan 10, 2023 | 70.91 | 71.73 | 70.88 | 71.30 | 901,987 | +0.63(+0.90%) |
Jan 09, 2023 | 71.58 | 72.03 | 70.63 | 70.67 | 688,954 | -0.21(-0.29%) |
Jan 06, 2023 | 69.95 | 71.22 | 68.87 | 70.88 | 767,571 | +1.57(+2.27%) |
Jan 05, 2023 | 69.32 | 69.76 | 68.70 | 69.30 | 670,064 | -0.16(-0.23%) |
Jan 04, 2023 | 68.84 | 69.64 | 68.53 | 69.46 | 798,932 | +1.28(+1.87%) |
Jan 03, 2023 | 67.77 | 68.64 | 67.64 | 68.19 | 1,174,116 | +0.42(+0.63%) |
Dec 30, 2022 | 68.10 | 68.25 | 67.34 | 67.76 | 485,099 | -0.53(-0.78%) |
Dec 29, 2022 | 67.66 | 68.78 | 67.46 | 68.30 | 420,737 | +1.67(+2.51%) |
Dec 28, 2022 | 67.28 | 67.97 | 66.61 | 66.63 | 543,399 | -0.61(-0.91%) |
Dec 27, 2022 | 66.93 | 67.52 | 66.67 | 67.24 | 549,989 | +0.27(+0.40%) |
Dec 23, 2022 | 67.01 | 67.48 | 66.75 | 66.97 | 571,739 | -0.13(-0.19%) |
Dec 22, 2022 | 66.53 | 67.10 | 66.25 | 67.10 | 967,383 | -0.40(-0.59%) |
Dec 21, 2022 | 66.12 | 67.78 | 66.11 | 67.50 | 886,587 | +1.14(+1.71%) |
Dec 20, 2022 | 65.21 | 66.56 | 64.95 | 66.36 | 949,096 | +0.06(+0.09%) |
Dec 19, 2022 | 66.34 | 66.66 | 65.88 | 66.30 | 1,069,359 | -0.38(-0.56%) |
Dec 16, 2022 | 66.87 | 66.99 | 65.89 | 66.67 | 921,511 | -1.41(-2.08%) |
Dec 15, 2022 | 68.91 | 69.06 | 67.85 | 68.09 | 902,842 | -2.28(-3.24%) |
Dec 14, 2022 | 70.55 | 71.43 | 70.15 | 70.37 | 871,680 | -0.52(-0.74%) |
Dec 13, 2022 | 71.65 | 72.17 | 70.20 | 70.90 | 1,196,630 | +1.36(+1.96%) |
Dec 12, 2022 | 69.60 | 69.83 | 69.25 | 69.53 | 902,965 | +1.41(+2.08%) |
Dec 09, 2022 | 68.22 | 68.76 | 68.12 | 68.12 | 751,544 | +0.18(+0.26%) |
Dec 08, 2022 | 67.13 | 68.38 | 67.03 | 67.94 | 931,267 | +0.85(+1.27%) |
Dec 07, 2022 | 67.60 | 67.70 | 66.61 | 67.09 | 1,169,189 | +0.74(+1.12%) |
Dec 06, 2022 | 67.52 | 67.52 | 65.99 | 66.35 | 961,083 | -1.17(-1.73%) |
Dec 05, 2022 | 68.65 | 68.81 | 67.19 | 67.52 | 1,004,047 | -1.80(-2.60%) |
Dec 02, 2022 | 68.71 | 69.63 | 68.36 | 69.31 | 696,542 | +0.05(+0.07%) |
Dec 01, 2022 | 68.51 | 69.43 | 68.43 | 69.26 | 921,053 | +1.17(+1.71%) |
Nov 30, 2022 | 66.73 | 68.11 | 66.33 | 68.10 | 753,169 | +1.59(+2.39%) |
Nov 29, 2022 | 66.89 | 67.06 | 66.47 | 66.51 | 913,584 | -0.57(-0.85%) |
Nov 28, 2022 | 67.71 | 68.01 | 66.89 | 67.08 | 873,349 | -0.45(-0.67%) |
Nov 25, 2022 | 66.79 | 67.63 | 66.74 | 67.53 | 372,516 | +0.33(+0.49%) |
Nov 23, 2022 | 66.17 | 67.21 | 66.16 | 67.21 | 719,985 | +1.08(+1.63%) |
Nov 22, 2022 | 66.35 | 66.40 | 65.83 | 66.13 | 1,030,249 | +0.95(+1.46%) |
Nov 21, 2022 | 64.62 | 65.42 | 64.60 | 65.18 | 1,411,482 | +0.24(+0.37%) |
Nov 18, 2022 | 64.59 | 65.03 | 64.04 | 64.94 | 778,877 | +0.90(+1.40%) |
Nov 17, 2022 | 63.76 | 64.42 | 62.93 | 64.05 | 1,536,576 | -1.52(-2.32%) |
Nov 16, 2022 | 67.46 | 68.01 | 65.57 | 65.57 | 2,595,988 | +2.93(+4.67%) |
Nov 15, 2022 | 63.20 | 63.66 | 62.00 | 62.64 | 1,192,286 | -0.35(-0.55%) |
Nov 14, 2022 | 63.81 | 64.00 | 62.90 | 62.99 | 1,188,783 | -2.34(-3.59%) |
Nov 11, 2022 | 64.08 | 65.52 | 63.78 | 65.33 | 1,737,102 | +4.09(+6.68%) |
Nov 10, 2022 | 60.34 | 61.34 | 59.73 | 61.24 | 1,415,539 | +4.26(+7.48%) |
Nov 09, 2022 | 57.69 | 57.95 | 56.93 | 56.98 | 1,064,949 | -0.34(-0.59%) |
Nov 08, 2022 | 57.44 | 58.19 | 56.85 | 57.31 | 1,195,641 | +0.39(+0.68%) |
Nov 07, 2022 | 57.19 | 57.53 | 56.84 | 56.93 | 1,082,465 | -0.19(-0.33%) |
Nov 04, 2022 | 56.75 | 57.53 | 56.26 | 57.12 | 1,424,538 | +1.26(+2.25%) |
Nov 03, 2022 | 56.49 | 56.77 | 55.77 | 55.86 | 1,234,603 | -2.33(-4.01%) |
Nov 02, 2022 | 59.70 | 58.19 | 58.19 | 985,811 | -1.58(-2.65%) |