Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 73.47 | 75.47 | 73.43 | 75.35 | 10,025,712 | +1.88(+2.56%) |
Jan 30, 2023 | 74.57 | 75.15 | 73.29 | 73.47 | 4,711,579 | -1.94(-2.57%) |
Jan 27, 2023 | 75.05 | 76.30 | 74.85 | 75.41 | 4,583,956 | -0.56(-0.74%) |
Jan 26, 2023 | 75.05 | 76.07 | 74.02 | 75.98 | 4,941,326 | +2.07(+2.80%) |
Jan 25, 2023 | 72.39 | 74.00 | 71.65 | 73.91 | 3,807,382 | +0.40(+0.54%) |
Jan 24, 2023 | 73.23 | 74.40 | 73.06 | 73.51 | 3,325,918 | -0.57(-0.77%) |
Jan 23, 2023 | 71.69 | 74.42 | 71.69 | 74.08 | 4,745,680 | +2.63(+3.68%) |
Jan 20, 2023 | 70.41 | 71.60 | 69.38 | 71.45 | 4,043,392 | +1.80(+2.58%) |
Jan 19, 2023 | 71.37 | 71.52 | 69.33 | 69.66 | 5,029,074 | -2.09(-2.91%) |
Jan 18, 2023 | 73.18 | 73.86 | 71.68 | 71.74 | 4,545,322 | -0.57(-0.79%) |
Jan 17, 2023 | 72.69 | 73.56 | 71.44 | 72.32 | 3,121,110 | -0.42(-0.57%) |
Jan 13, 2023 | 72.59 | 72.88 | 71.75 | 72.73 | 4,124,701 | -0.31(-0.43%) |
Jan 12, 2023 | 73.46 | 73.69 | 71.82 | 73.04 | 3,471,786 | -0.16(-0.21%) |
Jan 11, 2023 | 73.53 | 73.77 | 72.55 | 73.20 | 4,117,639 | -0.05(-0.07%) |
Jan 10, 2023 | 71.83 | 73.33 | 71.22 | 73.25 | 2,827,020 | +1.60(+2.24%) |
Jan 09, 2023 | 71.84 | 73.19 | 71.41 | 71.65 | 3,500,552 | +1.00(+1.42%) |
Jan 06, 2023 | 68.62 | 71.12 | 67.70 | 70.65 | 5,004,695 | +3.56(+5.31%) |
Jan 05, 2023 | 67.82 | 68.71 | 66.97 | 67.08 | 4,146,998 | -1.64(-2.39%) |
Jan 04, 2023 | 68.55 | 69.52 | 67.55 | 68.72 | 5,369,527 | +1.64(+2.45%) |
Jan 03, 2023 | 69.21 | 69.49 | 66.41 | 67.08 | 3,745,726 | -1.12(-1.64%) |
Dec 30, 2022 | 67.31 | 68.28 | 66.80 | 68.20 | 2,511,505 | -0.19(-0.28%) |
Dec 29, 2022 | 66.78 | 68.70 | 66.71 | 68.39 | 3,940,211 | +2.50(+3.80%) |
Dec 28, 2022 | 66.55 | 67.58 | 65.71 | 65.89 | 2,754,726 | -1.13(-1.68%) |
Dec 27, 2022 | 67.41 | 67.64 | 66.33 | 67.02 | 3,751,721 | -0.87(-1.29%) |
Dec 23, 2022 | 67.37 | 67.95 | 66.69 | 67.89 | 2,576,447 | +0.02(+0.03%) |
Dec 22, 2022 | 69.29 | 69.29 | 66.45 | 67.87 | 7,874,745 | -2.96(-4.18%) |
Dec 21, 2022 | 69.67 | 70.91 | 69.49 | 70.83 | 3,305,946 | +1.69(+2.44%) |
Dec 20, 2022 | 68.57 | 70.03 | 68.23 | 69.14 | 2,746,725 | -0.25(-0.36%) |
Dec 19, 2022 | 70.82 | 70.82 | 68.43 | 69.39 | 5,237,641 | -1.16(-1.64%) |
Dec 16, 2022 | 70.05 | 70.83 | 69.42 | 70.55 | 9,695,466 | -0.04(-0.06%) |
Dec 15, 2022 | 72.54 | 72.81 | 70.42 | 70.59 | 6,376,034 | -3.30(-4.47%) |
Dec 14, 2022 | 75.16 | 76.08 | 73.31 | 73.89 | 3,817,548 | -1.26(-1.68%) |
Dec 13, 2022 | 77.70 | 78.15 | 74.14 | 75.15 | 5,576,515 | +0.08(+0.10%) |
Dec 12, 2022 | 73.33 | 75.14 | 73.17 | 75.07 | 4,421,999 | +1.41(+1.91%) |
Dec 09, 2022 | 73.69 | 75.13 | 73.15 | 73.67 | 3,306,869 | -0.91(-1.22%) |
Dec 08, 2022 | 73.62 | 74.89 | 73.05 | 74.58 | 3,787,901 | +1.54(+2.11%) |
Dec 07, 2022 | 72.49 | 73.61 | 72.25 | 73.03 | 3,104,832 | +0.09(+0.12%) |
Dec 06, 2022 | 74.19 | 74.40 | 72.36 | 72.95 | 3,531,992 | -1.40(-1.88%) |
Dec 05, 2022 | 74.49 | 74.86 | 73.70 | 74.35 | 3,536,777 | -0.71(-0.94%) |
Dec 02, 2022 | 74.03 | 75.13 | 73.81 | 75.05 | 4,158,058 | -0.98(-1.29%) |
Dec 01, 2022 | 77.42 | 77.58 | 75.09 | 76.03 | 4,241,994 | -0.84(-1.10%) |
Nov 30, 2022 | 72.54 | 76.97 | 71.49 | 76.88 | 8,086,267 | +4.82(+6.70%) |
Nov 29, 2022 | 72.59 | 72.76 | 71.19 | 72.05 | 2,703,346 | -0.12(-0.16%) |
Nov 28, 2022 | 72.60 | 74.25 | 71.59 | 72.17 | 4,955,145 | -1.29(-1.76%) |
Nov 25, 2022 | 74.03 | 74.49 | 73.42 | 73.46 | 1,806,135 | -0.92(-1.24%) |
Nov 23, 2022 | 72.90 | 75.23 | 72.77 | 74.38 | 5,190,754 | +1.40(+1.92%) |
Nov 22, 2022 | 70.75 | 73.09 | 70.53 | 72.99 | 5,618,385 | +2.84(+4.06%) |
Nov 21, 2022 | 71.36 | 71.50 | 69.52 | 70.14 | 4,330,290 | -1.55(-2.16%) |
Nov 18, 2022 | 72.61 | 72.73 | 71.05 | 71.69 | 2,859,395 | +0.37(+0.51%) |
Nov 17, 2022 | 69.53 | 71.65 | 69.44 | 71.32 | 3,410,791 | +0.15(+0.20%) |
Nov 16, 2022 | 72.61 | 73.10 | 70.46 | 71.17 | 6,215,476 | -3.19(-4.29%) |
Nov 15, 2022 | 75.07 | 75.50 | 73.06 | 74.36 | 5,118,622 | +1.98(+2.74%) |
Nov 14, 2022 | 72.61 | 74.41 | 72.30 | 72.38 | 5,079,075 | -0.91(-1.24%) |
Nov 11, 2022 | 71.75 | 73.73 | 70.60 | 73.29 | 5,135,734 | +1.85(+2.58%) |
Nov 10, 2022 | 68.31 | 71.74 | 67.75 | 71.45 | 10,922,558 | +7.17(+11.16%) |
Nov 09, 2022 | 64.56 | 65.13 | 63.41 | 64.27 | 5,672,883 | -1.22(-1.86%) |
Nov 08, 2022 | 64.65 | 66.33 | 63.65 | 65.49 | 7,039,516 | +2.16(+3.40%) |
Nov 07, 2022 | 62.32 | 63.59 | 60.99 | 63.34 | 6,523,047 | +1.55(+2.50%) |
Nov 04, 2022 | 64.22 | 64.27 | 60.05 | 61.79 | 11,623,252 | +4.32(+7.52%) |
Nov 03, 2022 | 57.94 | 58.55 | 56.65 | 57.47 | 5,646,829 | -1.14(-1.95%) |
Nov 02, 2022 | 60.70 | 62.06 | 58.56 | 58.61 | 6,351,099 | -1.66(-2.76%) |