Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 74.38 | 75.70 | 74.15 | 75.31 | 305,123 | +1.10(+1.48%) |
Jan 30, 2023 | 74.52 | 76.37 | 74.20 | 74.21 | 468,398 | -0.63(-0.84%) |
Jan 27, 2023 | 75.59 | 76.24 | 74.70 | 74.84 | 420,315 | -1.06(-1.39%) |
Jan 26, 2023 | 75.25 | 75.92 | 74.98 | 75.90 | 276,166 | +0.96(+1.28%) |
Jan 25, 2023 | 75.33 | 75.81 | 74.77 | 74.94 | 518,817 | -0.97(-1.28%) |
Jan 24, 2023 | 75.86 | 76.70 | 75.73 | 75.91 | 252,739 | -0.06(-0.08%) |
Jan 23, 2023 | 75.96 | 76.33 | 75.36 | 75.97 | 357,777 | +0.01(+0.01%) |
Jan 20, 2023 | 73.84 | 76.05 | 73.18 | 75.96 | 267,584 | +2.37(+3.21%) |
Jan 19, 2023 | 73.33 | 73.94 | 73.23 | 73.59 | 324,124 | +0.09(+0.12%) |
Jan 18, 2023 | 73.13 | 73.95 | 73.09 | 73.50 | 399,998 | +0.56(+0.77%) |
Jan 17, 2023 | 74.80 | 75.36 | 72.92 | 72.94 | 275,290 | -1.80(-2.40%) |
Jan 13, 2023 | 73.64 | 74.99 | 73.58 | 74.74 | 233,089 | +0.66(+0.89%) |
Jan 12, 2023 | 74.08 | 74.13 | 72.82 | 74.08 | 308,882 | +0.25(+0.34%) |
Jan 11, 2023 | 73.46 | 74.05 | 72.22 | 73.83 | 406,635 | +0.28(+0.38%) |
Jan 10, 2023 | 71.89 | 73.97 | 71.59 | 73.55 | 328,647 | +1.40(+1.94%) |
Jan 09, 2023 | 72.47 | 73.04 | 71.67 | 72.15 | 368,433 | -0.26(-0.36%) |
Jan 06, 2023 | 70.10 | 72.41 | 69.73 | 72.41 | 286,120 | +2.97(+4.28%) |
Jan 05, 2023 | 69.53 | 69.93 | 68.66 | 69.44 | 229,675 | -0.62(-0.88%) |
Jan 04, 2023 | 69.86 | 70.33 | 69.49 | 70.06 | 228,482 | +0.81(+1.17%) |
Jan 03, 2023 | 68.47 | 69.68 | 67.95 | 69.25 | 294,251 | +1.58(+2.33%) |
Dec 30, 2022 | 67.63 | 68.36 | 67.24 | 67.67 | 187,624 | -0.51(-0.75%) |
Dec 29, 2022 | 66.44 | 68.34 | 66.44 | 68.18 | 228,472 | +2.33(+3.53%) |
Dec 28, 2022 | 66.35 | 67.13 | 65.58 | 65.86 | 199,664 | -0.34(-0.51%) |
Dec 27, 2022 | 65.50 | 66.54 | 65.14 | 66.19 | 229,243 | +0.91(+1.39%) |
Dec 23, 2022 | 64.65 | 65.53 | 64.57 | 65.29 | 212,441 | +0.47(+0.72%) |
Dec 22, 2022 | 64.48 | 65.12 | 63.59 | 64.82 | 310,175 | -0.44(-0.67%) |
Dec 21, 2022 | 63.14 | 65.28 | 62.80 | 65.26 | 196,283 | +2.37(+3.76%) |
Dec 20, 2022 | 62.45 | 63.27 | 61.81 | 62.89 | 161,765 | +0.20(+0.32%) |
Dec 19, 2022 | 64.43 | 64.43 | 62.48 | 62.69 | 179,687 | -1.71(-2.65%) |
Dec 16, 2022 | 64.81 | 65.50 | 64.09 | 64.40 | 312,401 | -0.96(-1.47%) |
Dec 15, 2022 | 66.62 | 66.62 | 64.78 | 65.36 | 251,098 | -2.05(-3.04%) |
Dec 14, 2022 | 67.67 | 68.69 | 66.89 | 67.40 | 239,512 | -0.65(-0.95%) |
Dec 13, 2022 | 69.35 | 69.84 | 67.54 | 68.05 | 217,627 | +0.47(+0.69%) |
Dec 12, 2022 | 67.65 | 67.75 | 66.87 | 67.58 | 189,363 | +0.06(+0.09%) |
Dec 09, 2022 | 68.10 | 68.18 | 67.32 | 67.52 | 220,318 | -0.70(-1.02%) |
Dec 08, 2022 | 67.24 | 68.39 | 66.24 | 68.22 | 259,389 | +1.28(+1.91%) |
Dec 07, 2022 | 71.22 | 71.77 | 66.74 | 66.94 | 373,969 | -4.41(-6.18%) |
Dec 06, 2022 | 71.71 | 71.76 | 70.92 | 71.35 | 556,371 | -0.16(-0.22%) |
Dec 05, 2022 | 71.56 | 71.66 | 71.35 | 71.51 | 569,147 | -0.09(-0.13%) |
Dec 02, 2022 | 71.54 | 72.04 | 71.36 | 71.60 | 378,248 | -0.18(-0.25%) |
Dec 01, 2022 | 72.61 | 73.17 | 71.36 | 71.78 | 311,453 | -0.55(-0.76%) |
Nov 30, 2022 | 70.42 | 72.33 | 70.32 | 72.33 | 470,615 | +1.75(+2.47%) |
Nov 29, 2022 | 70.34 | 71.05 | 70.34 | 70.59 | 259,065 | +0.24(+0.34%) |
Nov 28, 2022 | 70.19 | 71.08 | 69.86 | 70.35 | 261,531 | -0.30(-0.42%) |
Nov 25, 2022 | 70.73 | 71.60 | 70.31 | 70.65 | 90,214 | +0.18(+0.26%) |
Nov 23, 2022 | 69.86 | 70.68 | 69.86 | 70.47 | 126,874 | +0.59(+0.84%) |
Nov 22, 2022 | 70.03 | 70.41 | 69.43 | 69.88 | 246,351 | +0.07(+0.10%) |
Nov 21, 2022 | 69.01 | 70.10 | 69.01 | 69.81 | 196,443 | +0.57(+0.82%) |
Nov 18, 2022 | 70.19 | 70.48 | 69.03 | 69.24 | 355,216 | -0.02(-0.03%) |
Nov 17, 2022 | 68.15 | 70.12 | 67.95 | 69.26 | 347,397 | +0.32(+0.46%) |
Nov 16, 2022 | 69.39 | 69.44 | 68.58 | 68.94 | 313,909 | -0.56(-0.80%) |
Nov 15, 2022 | 69.87 | 71.15 | 69.37 | 69.50 | 333,528 | +0.39(+0.56%) |
Nov 14, 2022 | 67.83 | 69.67 | 67.50 | 69.11 | 343,238 | +0.99(+1.45%) |
Nov 11, 2022 | 69.19 | 69.38 | 67.72 | 68.12 | 301,414 | -0.56(-0.81%) |
Nov 10, 2022 | 67.07 | 68.84 | 66.89 | 68.68 | 655,212 | +2.33(+3.50%) |
Nov 09, 2022 | 66.57 | 67.17 | 66.13 | 66.35 | 622,710 | -0.10(-0.15%) |
Nov 08, 2022 | 66.74 | 66.93 | 66.07 | 66.45 | 568,527 | -0.46(-0.69%) |
Nov 07, 2022 | 67.07 | 67.73 | 66.20 | 66.91 | 711,559 | +5.28(+8.57%) |
Nov 04, 2022 | 62.24 | 62.24 | 60.49 | 61.63 | 221,045 | +0.44(+0.72%) |
Nov 03, 2022 | 61.81 | 62.22 | 61.14 | 61.19 | 284,902 | -1.44(-2.29%) |
Nov 02, 2022 | 64.31 | 64.94 | 62.32 | 62.63 | 415,602 | -2.10(-3.24%) |