Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 70.98 | 72.00 | 70.92 | 71.35 | 370,610 | +1.02(+1.45%) |
Jan 30, 2023 | 69.73 | 70.47 | 69.09 | 70.33 | 319,878 | +0.39(+0.56%) |
Jan 27, 2023 | 69.50 | 70.31 | 69.06 | 69.94 | 320,533 | +0.42(+0.60%) |
Jan 26, 2023 | 70.00 | 70.30 | 69.05 | 69.52 | 380,242 | +0.05(+0.07%) |
Jan 25, 2023 | 69.46 | 69.64 | 68.62 | 69.47 | 224,010 | -0.27(-0.39%) |
Jan 24, 2023 | 70.50 | 70.97 | 69.65 | 69.74 | 262,218 | -0.93(-1.32%) |
Jan 23, 2023 | 70.16 | 70.68 | 69.47 | 70.67 | 234,101 | +0.44(+0.63%) |
Jan 20, 2023 | 70.05 | 70.23 | 69.35 | 70.23 | 203,211 | +0.75(+1.08%) |
Jan 19, 2023 | 69.94 | 70.12 | 69.04 | 69.48 | 212,210 | -0.36(-0.52%) |
Jan 18, 2023 | 69.97 | 70.87 | 69.33 | 69.84 | 197,855 | -0.13(-0.19%) |
Jan 17, 2023 | 70.27 | 70.98 | 69.94 | 69.97 | 175,999 | -0.38(-0.54%) |
Jan 13, 2023 | 68.37 | 70.47 | 68.37 | 70.35 | 127,072 | +1.75(+2.55%) |
Jan 12, 2023 | 68.32 | 69.15 | 67.55 | 68.60 | 242,542 | +0.48(+0.70%) |
Jan 11, 2023 | 69.33 | 69.51 | 67.51 | 68.12 | 262,710 | -1.19(-1.72%) |
Jan 10, 2023 | 69.74 | 70.49 | 69.19 | 69.31 | 322,007 | -0.23(-0.33%) |
Jan 09, 2023 | 71.48 | 71.48 | 69.23 | 69.54 | 304,560 | -1.64(-2.30%) |
Jan 06, 2023 | 71.33 | 71.87 | 70.50 | 71.18 | 241,214 | +0.76(+1.08%) |
Jan 05, 2023 | 69.80 | 71.22 | 69.28 | 70.42 | 260,812 | +0.38(+0.54%) |
Jan 04, 2023 | 70.04 | 70.52 | 69.61 | 70.04 | 348,343 | +0.44(+0.63%) |
Jan 03, 2023 | 71.02 | 71.55 | 68.89 | 69.60 | 284,007 | -1.02(-1.44%) |
Dec 30, 2022 | 70.56 | 70.83 | 69.66 | 70.62 | 224,859 | -0.24(-0.34%) |
Dec 29, 2022 | 69.98 | 71.70 | 69.79 | 70.86 | 143,992 | +1.43(+2.06%) |
Dec 28, 2022 | 70.53 | 71.02 | 69.38 | 69.43 | 153,048 | -0.74(-1.05%) |
Dec 27, 2022 | 71.13 | 71.13 | 70.04 | 70.17 | 170,667 | -0.68(-0.96%) |
Dec 23, 2022 | 70.69 | 71.20 | 69.71 | 70.85 | 129,005 | -0.01(-0.01%) |
Dec 22, 2022 | 70.06 | 70.86 | 69.61 | 70.86 | 148,609 | +0.35(+0.50%) |
Dec 21, 2022 | 69.95 | 71.04 | 68.67 | 70.51 | 217,679 | +1.19(+1.72%) |
Dec 20, 2022 | 69.43 | 69.94 | 69.03 | 69.32 | 338,592 | -1.13(-1.60%) |
Dec 19, 2022 | 71.31 | 71.83 | 70.30 | 70.45 | 231,423 | -0.81(-1.14%) |
Dec 16, 2022 | 70.16 | 71.41 | 69.20 | 71.26 | 1,192,705 | +0.03(+0.04%) |
Dec 15, 2022 | 72.19 | 72.61 | 71.02 | 71.23 | 302,196 | -1.70(-2.33%) |
Dec 14, 2022 | 74.17 | 75.25 | 72.53 | 72.93 | 270,756 | -1.50(-2.02%) |
Dec 13, 2022 | 75.64 | 76.14 | 73.44 | 74.43 | 227,548 | +0.72(+0.98%) |
Dec 12, 2022 | 72.90 | 74.11 | 72.46 | 73.71 | 223,074 | +1.26(+1.74%) |
Dec 09, 2022 | 72.84 | 73.12 | 72.16 | 72.45 | 178,102 | -0.56(-0.77%) |
Dec 08, 2022 | 71.57 | 73.23 | 70.99 | 73.01 | 196,937 | +2.04(+2.87%) |
Dec 07, 2022 | 70.76 | 71.91 | 70.54 | 70.97 | 182,022 | +0.30(+0.42%) |
Dec 06, 2022 | 70.97 | 71.31 | 69.94 | 70.67 | 204,828 | -0.44(-0.62%) |
Dec 05, 2022 | 72.35 | 72.35 | 70.67 | 71.11 | 190,199 | -1.93(-2.64%) |
Dec 02, 2022 | 71.61 | 73.69 | 71.31 | 73.04 | 351,064 | +0.52(+0.72%) |
Dec 01, 2022 | 72.00 | 72.80 | 70.35 | 72.52 | 257,658 | +0.52(+0.72%) |
Nov 30, 2022 | 70.20 | 72.00 | 69.71 | 72.00 | 352,816 | +1.87(+2.67%) |
Nov 29, 2022 | 69.87 | 70.92 | 69.11 | 70.13 | 165,911 | -0.03(-0.04%) |
Nov 28, 2022 | 71.45 | 71.62 | 70.03 | 70.16 | 269,020 | -1.59(-2.22%) |
Nov 25, 2022 | 71.45 | 72.53 | 70.92 | 71.75 | 72,500 | +0.27(+0.38%) |
Nov 23, 2022 | 71.69 | 72.40 | 71.11 | 71.48 | 200,144 | -0.32(-0.45%) |
Nov 22, 2022 | 71.00 | 71.92 | 70.37 | 71.80 | 193,923 | +1.12(+1.58%) |
Nov 21, 2022 | 70.12 | 70.81 | 69.92 | 70.68 | 153,362 | +0.68(+0.97%) |
Nov 18, 2022 | 71.06 | 71.20 | 69.81 | 70.00 | 312,727 | +0.13(+0.19%) |
Nov 17, 2022 | 69.61 | 69.93 | 67.86 | 69.87 | 146,394 | -0.50(-0.71%) |
Nov 16, 2022 | 69.84 | 70.64 | 69.56 | 70.37 | 240,758 | +0.49(+0.70%) |
Nov 15, 2022 | 70.00 | 70.97 | 69.24 | 69.88 | 297,971 | +0.48(+0.69%) |
Nov 14, 2022 | 69.16 | 70.48 | 68.68 | 69.40 | 210,239 | -0.28(-0.40%) |
Nov 11, 2022 | 70.40 | 71.60 | 69.00 | 69.68 | 345,671 | -0.57(-0.81%) |
Nov 10, 2022 | 69.87 | 70.48 | 68.98 | 70.25 | 431,061 | +3.35(+5.01%) |
Nov 09, 2022 | 67.32 | 67.69 | 66.62 | 66.90 | 252,374 | -0.83(-1.23%) |
Nov 08, 2022 | 68.88 | 69.07 | 67.16 | 67.73 | 169,050 | -0.97(-1.41%) |
Nov 07, 2022 | 69.13 | 69.28 | 67.67 | 68.70 | 306,121 | +0.17(+0.25%) |
Nov 04, 2022 | 67.24 | 68.57 | 66.30 | 68.53 | 284,044 | +1.95(+2.93%) |
Nov 03, 2022 | 65.22 | 67.04 | 64.95 | 66.58 | 258,568 | +0.17(+0.26%) |
Nov 02, 2022 | 69.03 | 69.75 | 66.08 | 66.41 | 587,584 | -2.62(-3.80%) |