Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 74.16 | 75.74 | 74.10 | 75.68 | 636,768 | +1.51(+2.04%) |
Jan 30, 2023 | 74.56 | 75.44 | 74.02 | 74.16 | 665,687 | -0.83(-1.11%) |
Jan 27, 2023 | 75.67 | 76.22 | 74.84 | 74.99 | 649,480 | -0.83(-1.09%) |
Jan 26, 2023 | 75.72 | 76.18 | 75.37 | 75.82 | 480,900 | +0.38(+0.50%) |
Jan 25, 2023 | 73.81 | 75.60 | 73.74 | 75.44 | 764,691 | +0.97(+1.30%) |
Jan 24, 2023 | 74.29 | 74.59 | 73.56 | 74.48 | 579,566 | -0.06(-0.08%) |
Jan 23, 2023 | 73.60 | 74.56 | 72.99 | 74.53 | 568,054 | +0.99(+1.34%) |
Jan 20, 2023 | 71.99 | 73.84 | 71.75 | 73.55 | 681,696 | +1.52(+2.11%) |
Jan 19, 2023 | 70.51 | 72.18 | 70.48 | 72.03 | 654,689 | +1.10(+1.56%) |
Jan 18, 2023 | 71.88 | 72.70 | 70.89 | 70.92 | 436,426 | -0.54(-0.75%) |
Jan 17, 2023 | 71.61 | 72.54 | 71.43 | 71.46 | 907,886 | -0.43(-0.60%) |
Jan 13, 2023 | 70.47 | 72.08 | 70.42 | 71.89 | 554,425 | +1.06(+1.50%) |
Jan 12, 2023 | 70.45 | 71.00 | 69.90 | 70.82 | 587,068 | +0.68(+0.97%) |
Jan 11, 2023 | 68.80 | 70.26 | 68.80 | 70.14 | 618,387 | +1.42(+2.06%) |
Jan 10, 2023 | 68.19 | 68.84 | 67.81 | 68.72 | 732,026 | +0.22(+0.33%) |
Jan 09, 2023 | 69.95 | 70.19 | 68.50 | 68.50 | 1,044,278 | -1.63(-2.32%) |
Jan 06, 2023 | 69.01 | 70.42 | 69.01 | 70.13 | 806,791 | +1.59(+2.32%) |
Jan 05, 2023 | 68.88 | 69.24 | 68.33 | 68.54 | 661,184 | -0.82(-1.18%) |
Jan 04, 2023 | 68.92 | 70.34 | 68.92 | 69.36 | 1,289,441 | +1.09(+1.60%) |
Jan 03, 2023 | 70.22 | 70.60 | 67.90 | 68.27 | 621,181 | -1.36(-1.95%) |
Dec 30, 2022 | 68.47 | 69.79 | 68.38 | 69.62 | 541,949 | +0.73(+1.06%) |
Dec 29, 2022 | 67.98 | 69.12 | 67.91 | 68.89 | 463,658 | +1.11(+1.64%) |
Dec 28, 2022 | 68.55 | 69.21 | 67.71 | 67.78 | 937,835 | -0.87(-1.27%) |
Dec 27, 2022 | 68.58 | 68.97 | 68.23 | 68.65 | 702,889 | +0.14(+0.20%) |
Dec 23, 2022 | 67.23 | 68.75 | 67.19 | 68.51 | 843,350 | +1.02(+1.50%) |
Dec 22, 2022 | 67.36 | 67.80 | 66.07 | 67.49 | 809,565 | -0.21(-0.30%) |
Dec 21, 2022 | 68.19 | 68.74 | 67.27 | 67.70 | 631,000 | -0.04(-0.06%) |
Dec 20, 2022 | 67.20 | 68.21 | 67.20 | 67.74 | 621,996 | +0.52(+0.77%) |
Dec 19, 2022 | 68.83 | 69.23 | 67.01 | 67.22 | 1,005,417 | -1.50(-2.19%) |
Dec 16, 2022 | 68.88 | 69.26 | 67.75 | 68.72 | 1,513,167 | -0.97(-1.39%) |
Dec 15, 2022 | 69.84 | 70.07 | 68.57 | 69.69 | 1,525,614 | +0.05(+0.07%) |
Dec 14, 2022 | 70.19 | 70.87 | 69.07 | 69.64 | 585,549 | -0.78(-1.11%) |
Dec 13, 2022 | 71.77 | 72.06 | 69.93 | 70.42 | 1,238,011 | +0.23(+0.33%) |
Dec 12, 2022 | 70.22 | 70.48 | 69.73 | 70.19 | 810,015 | +0.04(+0.06%) |
Dec 09, 2022 | 70.24 | 70.50 | 69.92 | 70.15 | 537,889 | -0.15(-0.21%) |
Dec 08, 2022 | 69.50 | 70.37 | 69.44 | 70.30 | 549,870 | +1.49(+2.16%) |
Dec 07, 2022 | 68.63 | 69.28 | 68.63 | 68.81 | 632,881 | -0.23(-0.34%) |
Dec 06, 2022 | 69.34 | 69.66 | 68.03 | 69.04 | 702,567 | -0.72(-1.03%) |
Dec 05, 2022 | 70.50 | 70.50 | 69.67 | 69.76 | 471,524 | -0.96(-1.36%) |
Dec 02, 2022 | 70.24 | 71.17 | 70.24 | 70.72 | 1,133,154 | -0.50(-0.70%) |
Dec 01, 2022 | 71.75 | 72.36 | 71.08 | 71.22 | 574,298 | -0.05(-0.07%) |
Nov 30, 2022 | 70.80 | 71.52 | 70.13 | 71.27 | 1,157,246 | +0.40(+0.56%) |
Nov 29, 2022 | 69.24 | 71.07 | 69.24 | 70.87 | 601,781 | +1.30(+1.87%) |
Nov 28, 2022 | 70.86 | 71.32 | 69.49 | 69.57 | 683,367 | -1.69(-2.37%) |
Nov 25, 2022 | 70.77 | 71.81 | 70.54 | 71.26 | 238,266 | +0.55(+0.78%) |
Nov 23, 2022 | 71.97 | 72.37 | 70.60 | 70.70 | 512,759 | -1.36(-1.89%) |
Nov 22, 2022 | 71.02 | 72.50 | 70.71 | 72.07 | 544,963 | +1.29(+1.83%) |
Nov 21, 2022 | 71.01 | 71.78 | 70.76 | 70.77 | 462,628 | -0.46(-0.64%) |
Nov 18, 2022 | 71.63 | 71.77 | 70.73 | 71.23 | 639,669 | +0.61(+0.87%) |
Nov 17, 2022 | 70.65 | 70.88 | 69.87 | 70.62 | 627,711 | -1.32(-1.84%) |
Nov 16, 2022 | 70.31 | 72.00 | 70.31 | 71.94 | 613,150 | +1.01(+1.43%) |
Nov 15, 2022 | 71.39 | 72.05 | 70.47 | 70.93 | 770,480 | +0.58(+0.83%) |
Nov 14, 2022 | 70.76 | 71.73 | 70.28 | 70.34 | 924,886 | -0.95(-1.34%) |
Nov 11, 2022 | 71.68 | 72.74 | 71.11 | 71.30 | 1,146,949 | +0.32(+0.45%) |
Nov 10, 2022 | 71.57 | 72.17 | 70.71 | 70.98 | 1,709,907 | +1.74(+2.51%) |
Nov 09, 2022 | 68.65 | 69.98 | 68.12 | 69.24 | 656,507 | -0.07(-0.10%) |
Nov 08, 2022 | 69.39 | 70.23 | 68.58 | 69.30 | 894,121 | +0.16(+0.22%) |
Nov 07, 2022 | 70.41 | 70.41 | 68.00 | 69.15 | 1,332,779 | -0.80(-1.14%) |
Nov 04, 2022 | 71.29 | 71.37 | 69.18 | 69.95 | 964,853 | +0.00(+0.00%) |
Nov 03, 2022 | 70.59 | 71.39 | 69.61 | 69.95 | 1,413,796 | -1.03(-1.45%) |
Nov 02, 2022 | 72.32 | 70.74 | 70.98 | 947,077 | -2.05(-2.81%) |