Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 71.23 | 71.92 | 70.73 | 71.86 | 2,716,959 | +0.50(+0.70%) |
Jan 30, 2023 | 71.69 | 72.09 | 71.31 | 71.37 | 2,453,503 | -0.64(-0.89%) |
Jan 27, 2023 | 71.15 | 72.37 | 70.36 | 72.01 | 2,184,086 | +0.97(+1.36%) |
Jan 26, 2023 | 71.04 | 71.26 | 70.51 | 71.04 | 1,331,125 | +0.31(+0.43%) |
Jan 25, 2023 | 71.54 | 71.67 | 70.30 | 70.73 | 1,569,242 | -0.98(-1.36%) |
Jan 24, 2023 | 70.70 | 71.75 | 70.39 | 71.71 | 1,595,680 | +0.57(+0.81%) |
Jan 23, 2023 | 69.64 | 71.37 | 69.14 | 71.14 | 2,141,877 | +1.39(+1.99%) |
Jan 20, 2023 | 68.79 | 69.82 | 68.27 | 69.75 | 1,925,219 | +1.13(+1.65%) |
Jan 19, 2023 | 68.27 | 69.22 | 68.27 | 68.62 | 2,090,737 | +0.00(+0.00%) |
Jan 18, 2023 | 69.15 | 69.42 | 68.34 | 68.62 | 3,117,021 | -0.06(-0.08%) |
Jan 17, 2023 | 68.27 | 69.04 | 68.04 | 68.67 | 1,653,017 | +0.54(+0.79%) |
Jan 13, 2023 | 68.52 | 68.90 | 67.83 | 68.14 | 1,489,926 | -0.91(-1.32%) |
Jan 12, 2023 | 68.95 | 69.65 | 68.55 | 69.05 | 2,509,381 | +0.26(+0.38%) |
Jan 11, 2023 | 66.65 | 68.94 | 66.59 | 68.79 | 2,239,488 | +2.72(+4.12%) |
Jan 10, 2023 | 65.81 | 66.09 | 65.08 | 66.07 | 2,183,520 | -0.27(-0.40%) |
Jan 09, 2023 | 67.12 | 67.33 | 66.22 | 66.34 | 2,304,798 | -0.49(-0.73%) |
Jan 06, 2023 | 64.86 | 67.04 | 64.55 | 66.83 | 1,759,489 | +2.29(+3.55%) |
Jan 05, 2023 | 65.23 | 65.72 | 63.87 | 64.54 | 1,839,635 | -1.39(-2.11%) |
Jan 04, 2023 | 64.82 | 66.47 | 64.63 | 65.93 | 2,363,754 | +1.81(+2.82%) |
Jan 03, 2023 | 63.69 | 64.33 | 62.71 | 64.12 | 3,222,788 | +1.34(+2.14%) |
Dec 30, 2022 | 62.86 | 63.22 | 62.03 | 62.78 | 1,242,256 | -0.27(-0.43%) |
Dec 29, 2022 | 62.70 | 63.44 | 62.01 | 63.04 | 1,484,856 | +0.95(+1.53%) |
Dec 28, 2022 | 63.27 | 63.80 | 61.89 | 62.10 | 1,721,134 | -1.05(-1.67%) |
Dec 27, 2022 | 62.31 | 63.54 | 62.16 | 63.15 | 1,835,734 | +0.83(+1.34%) |
Dec 23, 2022 | 61.66 | 62.33 | 61.09 | 62.32 | 1,198,895 | +0.52(+0.84%) |
Dec 22, 2022 | 60.50 | 61.84 | 60.33 | 61.80 | 1,814,698 | +0.54(+0.88%) |
Dec 21, 2022 | 61.36 | 62.33 | 60.93 | 61.26 | 1,855,812 | +0.40(+0.66%) |
Dec 20, 2022 | 60.34 | 61.22 | 59.97 | 60.86 | 2,485,801 | -0.14(-0.24%) |
Dec 19, 2022 | 61.47 | 61.69 | 60.42 | 61.00 | 2,519,852 | -0.59(-0.96%) |
Dec 16, 2022 | 63.25 | 63.74 | 60.89 | 61.60 | 8,656,309 | -2.68(-4.17%) |
Dec 15, 2022 | 63.82 | 64.73 | 63.47 | 64.28 | 2,623,564 | -0.22(-0.34%) |
Dec 14, 2022 | 63.41 | 65.68 | 63.20 | 64.50 | 3,377,382 | +1.04(+1.64%) |
Dec 13, 2022 | 64.95 | 65.18 | 62.41 | 63.46 | 4,629,480 | +0.51(+0.81%) |
Dec 12, 2022 | 63.87 | 64.06 | 62.24 | 62.95 | 3,157,029 | -0.90(-1.41%) |
Dec 09, 2022 | 62.83 | 64.22 | 62.52 | 63.85 | 2,902,336 | +0.93(+1.48%) |
Dec 08, 2022 | 62.44 | 63.85 | 62.28 | 62.92 | 3,922,871 | +0.67(+1.08%) |
Dec 07, 2022 | 62.05 | 63.19 | 61.31 | 62.25 | 10,854,326 | -3.06(-4.69%) |
Dec 06, 2022 | 67.53 | 67.53 | 65.05 | 65.31 | 3,669,111 | -1.91(-2.84%) |
Dec 05, 2022 | 67.53 | 68.15 | 66.99 | 67.22 | 3,110,601 | -0.85(-1.25%) |
Dec 02, 2022 | 67.41 | 68.50 | 66.71 | 68.07 | 2,292,091 | +0.09(+0.13%) |
Dec 01, 2022 | 68.43 | 69.14 | 67.57 | 67.98 | 3,493,557 | -0.04(-0.06%) |
Nov 30, 2022 | 66.17 | 68.50 | 65.72 | 68.02 | 10,068,766 | +1.75(+2.64%) |
Nov 29, 2022 | 64.06 | 66.31 | 63.98 | 66.27 | 2,507,932 | +2.45(+3.84%) |
Nov 28, 2022 | 66.26 | 66.88 | 63.48 | 63.82 | 3,400,649 | -2.77(-4.16%) |
Nov 25, 2022 | 66.51 | 66.78 | 66.06 | 66.59 | 998,899 | +0.17(+0.26%) |
Nov 23, 2022 | 65.59 | 66.52 | 65.49 | 66.41 | 1,647,099 | +0.48(+0.73%) |
Nov 22, 2022 | 65.29 | 66.08 | 65.01 | 65.94 | 1,969,069 | +0.64(+0.98%) |
Nov 21, 2022 | 64.87 | 65.35 | 64.06 | 65.29 | 2,367,154 | +0.38(+0.59%) |
Nov 18, 2022 | 64.98 | 65.10 | 63.73 | 64.91 | 3,973,186 | +1.02(+1.59%) |
Nov 17, 2022 | 63.75 | 64.38 | 62.90 | 63.90 | 2,513,928 | -0.83(-1.29%) |
Nov 16, 2022 | 66.21 | 66.28 | 64.49 | 64.73 | 2,739,567 | -1.62(-2.45%) |
Nov 15, 2022 | 67.54 | 67.60 | 65.59 | 66.35 | 2,951,271 | -0.36(-0.54%) |
Nov 14, 2022 | 67.38 | 67.93 | 66.57 | 66.71 | 2,505,943 | -1.22(-1.80%) |
Nov 11, 2022 | 66.73 | 68.08 | 66.73 | 67.94 | 3,173,595 | +1.44(+2.17%) |
Nov 10, 2022 | 64.69 | 67.33 | 64.68 | 66.49 | 4,667,701 | +3.38(+5.35%) |
Nov 09, 2022 | 62.88 | 64.69 | 62.84 | 63.12 | 4,562,654 | -0.01(-0.02%) |
Nov 08, 2022 | 62.04 | 65.05 | 61.53 | 63.12 | 5,360,192 | +4.79(+8.22%) |
Nov 07, 2022 | 58.61 | 59.15 | 57.64 | 58.33 | 2,658,266 | +0.48(+0.84%) |
Nov 04, 2022 | 55.90 | 58.29 | 55.73 | 57.85 | 3,492,799 | +2.42(+4.37%) |
Nov 03, 2022 | 55.20 | 55.88 | 54.19 | 55.43 | 2,716,675 | -0.44(-0.78%) |
Nov 02, 2022 | 57.04 | 55.82 | 55.86 | 2,410,493 | -1.18(-2.06%) |