Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 70.92 | 72.48 | 70.43 | 72.47 | 1,248,012 | +1.56(+2.20%) |
Jan 30, 2023 | 71.22 | 72.05 | 70.92 | 70.92 | 438,231 | -0.39(-0.55%) |
Jan 27, 2023 | 71.51 | 71.90 | 70.98 | 71.31 | 567,007 | -0.13(-0.19%) |
Jan 26, 2023 | 71.29 | 71.92 | 70.23 | 71.44 | 818,567 | -0.76(-1.06%) |
Jan 25, 2023 | 69.96 | 72.46 | 69.29 | 72.20 | 938,084 | +2.64(+3.79%) |
Jan 24, 2023 | 71.29 | 71.29 | 69.22 | 69.57 | 712,651 | -1.82(-2.56%) |
Jan 23, 2023 | 70.57 | 71.60 | 70.28 | 71.39 | 632,861 | +1.01(+1.44%) |
Jan 20, 2023 | 69.65 | 70.38 | 69.13 | 70.38 | 444,808 | +1.21(+1.75%) |
Jan 19, 2023 | 69.27 | 69.46 | 68.11 | 69.17 | 467,645 | -0.48(-0.69%) |
Jan 18, 2023 | 71.80 | 71.80 | 69.52 | 69.64 | 481,358 | -1.49(-2.10%) |
Jan 17, 2023 | 71.78 | 71.78 | 70.82 | 71.13 | 325,257 | -0.53(-0.75%) |
Jan 13, 2023 | 71.13 | 71.91 | 70.00 | 71.67 | 404,905 | +0.07(+0.09%) |
Jan 12, 2023 | 70.53 | 71.94 | 70.41 | 71.60 | 417,881 | +1.20(+1.71%) |
Jan 11, 2023 | 70.54 | 70.99 | 70.24 | 70.40 | 297,001 | -0.36(-0.51%) |
Jan 10, 2023 | 70.36 | 70.98 | 69.92 | 70.76 | 317,756 | +0.55(+0.79%) |
Jan 09, 2023 | 71.06 | 71.30 | 70.09 | 70.21 | 325,761 | -0.86(-1.21%) |
Jan 06, 2023 | 69.79 | 71.43 | 69.79 | 71.07 | 351,852 | +1.86(+2.69%) |
Jan 05, 2023 | 69.13 | 69.32 | 68.35 | 69.21 | 279,989 | -0.16(-0.23%) |
Jan 04, 2023 | 69.35 | 70.16 | 69.08 | 69.37 | 459,035 | +0.45(+0.65%) |
Jan 03, 2023 | 69.46 | 69.97 | 68.40 | 68.92 | 496,877 | -0.52(-0.74%) |
Dec 30, 2022 | 69.39 | 69.87 | 68.95 | 69.43 | 477,733 | -0.25(-0.36%) |
Dec 29, 2022 | 68.54 | 69.89 | 68.45 | 69.68 | 395,938 | +1.20(+1.76%) |
Dec 28, 2022 | 68.66 | 69.09 | 68.46 | 68.48 | 292,712 | -0.04(-0.06%) |
Dec 27, 2022 | 68.32 | 68.69 | 68.00 | 68.52 | 205,960 | +0.30(+0.43%) |
Dec 23, 2022 | 68.12 | 68.45 | 67.80 | 68.22 | 283,795 | +0.22(+0.32%) |
Dec 22, 2022 | 67.56 | 68.01 | 66.64 | 68.00 | 430,545 | +0.11(+0.15%) |
Dec 21, 2022 | 66.60 | 68.14 | 66.48 | 67.90 | 638,552 | +1.81(+2.73%) |
Dec 20, 2022 | 65.44 | 66.61 | 65.38 | 66.09 | 478,021 | +0.66(+1.01%) |
Dec 19, 2022 | 65.37 | 66.25 | 65.01 | 65.43 | 294,949 | +0.12(+0.19%) |
Dec 16, 2022 | 64.75 | 65.52 | 64.59 | 65.31 | 1,018,772 | +0.18(+0.28%) |
Dec 15, 2022 | 65.31 | 65.77 | 64.55 | 65.13 | 592,432 | -0.79(-1.20%) |
Dec 14, 2022 | 66.34 | 66.81 | 65.81 | 65.92 | 559,196 | -0.23(-0.35%) |
Dec 13, 2022 | 68.24 | 68.35 | 65.49 | 66.15 | 643,576 | -1.10(-1.64%) |
Dec 12, 2022 | 67.71 | 68.06 | 66.92 | 67.25 | 422,535 | -0.31(-0.46%) |
Dec 09, 2022 | 68.09 | 68.56 | 67.49 | 67.56 | 543,528 | -0.53(-0.78%) |
Dec 08, 2022 | 68.20 | 68.65 | 67.54 | 68.09 | 386,616 | -0.02(-0.03%) |
Dec 07, 2022 | 67.86 | 68.42 | 67.19 | 68.11 | 330,212 | +0.14(+0.21%) |
Dec 06, 2022 | 68.53 | 68.60 | 67.64 | 67.97 | 499,834 | -0.61(-0.88%) |
Dec 05, 2022 | 70.62 | 70.63 | 68.03 | 68.57 | 364,407 | -2.70(-3.79%) |
Dec 02, 2022 | 70.79 | 71.43 | 70.67 | 71.28 | 291,466 | +0.00(+0.00%) |
Dec 01, 2022 | 71.86 | 72.03 | 70.75 | 71.28 | 334,378 | -0.35(-0.49%) |
Nov 30, 2022 | 70.47 | 71.68 | 68.97 | 71.63 | 682,619 | +1.09(+1.55%) |
Nov 29, 2022 | 70.37 | 71.28 | 70.08 | 70.54 | 242,541 | +0.21(+0.30%) |
Nov 28, 2022 | 71.77 | 71.77 | 70.12 | 70.33 | 341,531 | -1.90(-2.62%) |
Nov 25, 2022 | 72.09 | 72.34 | 71.80 | 72.22 | 92,690 | +0.67(+0.94%) |
Nov 23, 2022 | 71.54 | 72.32 | 71.38 | 71.55 | 432,339 | -0.02(-0.03%) |
Nov 22, 2022 | 70.75 | 71.71 | 70.65 | 71.57 | 325,186 | +1.16(+1.64%) |
Nov 21, 2022 | 69.96 | 70.72 | 69.83 | 70.41 | 370,615 | +0.45(+0.65%) |
Nov 18, 2022 | 70.07 | 70.30 | 69.18 | 69.96 | 382,726 | +0.77(+1.11%) |
Nov 17, 2022 | 69.36 | 69.65 | 68.79 | 69.19 | 466,738 | -0.80(-1.14%) |
Nov 16, 2022 | 69.92 | 70.31 | 69.10 | 69.99 | 469,054 | +0.11(+0.16%) |
Nov 15, 2022 | 70.69 | 71.47 | 69.57 | 69.87 | 346,122 | -0.31(-0.45%) |
Nov 14, 2022 | 70.02 | 71.07 | 70.02 | 70.19 | 424,540 | +0.13(+0.19%) |
Nov 11, 2022 | 71.31 | 71.75 | 69.98 | 70.05 | 450,271 | -1.17(-1.64%) |
Nov 10, 2022 | 70.26 | 71.27 | 69.89 | 71.22 | 516,343 | +2.42(+3.51%) |
Nov 09, 2022 | 68.57 | 69.39 | 68.42 | 68.80 | 420,393 | -0.27(-0.40%) |
Nov 08, 2022 | 68.67 | 69.37 | 68.12 | 69.08 | 300,943 | +0.40(+0.58%) |
Nov 07, 2022 | 68.49 | 68.74 | 68.08 | 68.68 | 390,435 | +0.74(+1.09%) |
Nov 04, 2022 | 67.57 | 68.27 | 67.14 | 67.94 | 226,459 | +1.01(+1.52%) |
Nov 03, 2022 | 67.11 | 67.15 | 65.75 | 66.93 | 250,401 | -0.62(-0.91%) |
Nov 02, 2022 | 67.79 | 68.93 | 67.29 | 67.54 | 468,857 | -0.45(-0.66%) |