Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 66.95 | 69.40 | 66.17 | 69.22 | 2,425,654 | +0.45(+0.65%) |
Jan 30, 2023 | 68.47 | 69.26 | 68.29 | 68.77 | 569,213 | +0.11(+0.16%) |
Jan 27, 2023 | 68.69 | 69.06 | 68.50 | 68.66 | 551,145 | -0.08(-0.12%) |
Jan 26, 2023 | 68.60 | 68.85 | 68.02 | 68.74 | 411,225 | +0.32(+0.47%) |
Jan 25, 2023 | 68.19 | 68.71 | 67.77 | 68.42 | 526,897 | +0.22(+0.33%) |
Jan 24, 2023 | 67.87 | 68.68 | 67.87 | 68.20 | 487,678 | -0.52(-0.75%) |
Jan 23, 2023 | 68.97 | 69.32 | 68.31 | 68.72 | 611,851 | +0.02(+0.03%) |
Jan 20, 2023 | 68.73 | 68.78 | 67.78 | 68.70 | 426,861 | +0.17(+0.24%) |
Jan 19, 2023 | 68.30 | 68.95 | 67.88 | 68.53 | 634,212 | +0.36(+0.53%) |
Jan 18, 2023 | 69.21 | 69.42 | 67.56 | 68.17 | 603,340 | -1.04(-1.50%) |
Jan 17, 2023 | 69.43 | 69.88 | 69.16 | 69.21 | 1,789,438 | +0.04(+0.05%) |
Jan 13, 2023 | 68.99 | 69.41 | 68.70 | 69.17 | 462,060 | -0.29(-0.41%) |
Jan 12, 2023 | 68.56 | 69.49 | 68.11 | 69.46 | 661,485 | +1.35(+1.98%) |
Jan 11, 2023 | 66.32 | 68.27 | 66.20 | 68.11 | 812,836 | +2.14(+3.24%) |
Jan 10, 2023 | 66.48 | 66.74 | 65.67 | 65.97 | 524,019 | -0.70(-1.05%) |
Jan 09, 2023 | 65.39 | 66.90 | 65.00 | 66.67 | 1,190,674 | +1.24(+1.89%) |
Jan 06, 2023 | 63.95 | 65.44 | 63.95 | 65.43 | 589,608 | +1.61(+2.52%) |
Jan 05, 2023 | 65.13 | 65.19 | 63.59 | 63.83 | 716,379 | -1.49(-2.28%) |
Jan 04, 2023 | 65.44 | 66.58 | 65.07 | 65.31 | 718,589 | +0.06(+0.10%) |
Jan 03, 2023 | 66.57 | 66.57 | 64.74 | 65.25 | 510,203 | -0.32(-0.49%) |
Dec 30, 2022 | 65.76 | 65.98 | 64.81 | 65.57 | 451,336 | -0.43(-0.64%) |
Dec 29, 2022 | 65.30 | 66.21 | 65.22 | 66.00 | 431,188 | +1.09(+1.68%) |
Dec 28, 2022 | 65.81 | 66.02 | 64.79 | 64.91 | 635,209 | -0.69(-1.05%) |
Dec 27, 2022 | 65.88 | 66.01 | 65.27 | 65.60 | 736,662 | -0.28(-0.42%) |
Dec 23, 2022 | 65.02 | 65.91 | 64.59 | 65.87 | 575,973 | +0.87(+1.33%) |
Dec 22, 2022 | 65.34 | 65.65 | 64.09 | 65.01 | 650,904 | -0.43(-0.66%) |
Dec 21, 2022 | 64.57 | 65.86 | 64.52 | 65.44 | 671,797 | +1.11(+1.72%) |
Dec 20, 2022 | 64.68 | 64.78 | 64.06 | 64.34 | 641,836 | -0.43(-0.67%) |
Dec 19, 2022 | 64.96 | 65.49 | 64.62 | 64.77 | 1,225,118 | -0.33(-0.51%) |
Dec 16, 2022 | 64.72 | 65.56 | 64.02 | 65.10 | 5,463,536 | -0.47(-0.72%) |
Dec 15, 2022 | 65.19 | 66.12 | 64.83 | 65.57 | 1,172,357 | -0.06(-0.08%) |
Dec 14, 2022 | 65.71 | 66.54 | 65.35 | 65.63 | 1,102,440 | -0.33(-0.50%) |
Dec 13, 2022 | 67.04 | 67.26 | 65.54 | 65.96 | 976,348 | -0.04(-0.06%) |
Dec 12, 2022 | 66.16 | 66.32 | 65.65 | 65.99 | 1,024,248 | -0.05(-0.07%) |
Dec 09, 2022 | 66.60 | 66.83 | 66.04 | 66.04 | 623,829 | -0.49(-0.73%) |
Dec 08, 2022 | 66.49 | 67.16 | 66.20 | 66.53 | 745,054 | +0.20(+0.31%) |
Dec 07, 2022 | 65.78 | 66.80 | 65.72 | 66.33 | 1,078,911 | +0.53(+0.81%) |
Dec 06, 2022 | 65.09 | 65.89 | 64.86 | 65.79 | 1,136,712 | +0.82(+1.26%) |
Dec 05, 2022 | 64.95 | 65.52 | 64.38 | 64.97 | 782,633 | -0.17(-0.25%) |
Dec 02, 2022 | 64.41 | 65.66 | 64.28 | 65.14 | 809,260 | +0.46(+0.71%) |
Dec 01, 2022 | 64.73 | 65.26 | 64.11 | 64.68 | 664,848 | +0.23(+0.36%) |
Nov 30, 2022 | 63.41 | 64.47 | 62.57 | 64.45 | 1,712,124 | +0.84(+1.32%) |
Nov 29, 2022 | 62.72 | 63.74 | 62.65 | 63.61 | 476,170 | +0.78(+1.25%) |
Nov 28, 2022 | 64.56 | 64.72 | 62.69 | 62.83 | 987,892 | -1.87(-2.89%) |
Nov 25, 2022 | 64.54 | 64.73 | 64.28 | 64.70 | 307,272 | +0.15(+0.23%) |
Nov 23, 2022 | 64.88 | 65.07 | 64.22 | 64.55 | 756,633 | -0.32(-0.50%) |
Nov 22, 2022 | 64.53 | 65.14 | 64.43 | 64.87 | 743,325 | +0.33(+0.51%) |
Nov 21, 2022 | 64.27 | 64.93 | 64.13 | 64.54 | 1,215,108 | +0.29(+0.46%) |
Nov 18, 2022 | 64.49 | 64.71 | 63.57 | 64.25 | 991,918 | +0.81(+1.27%) |
Nov 17, 2022 | 62.87 | 63.50 | 62.38 | 63.44 | 825,768 | +0.18(+0.29%) |
Nov 16, 2022 | 64.03 | 64.09 | 63.23 | 63.26 | 567,933 | -0.63(-0.99%) |
Nov 15, 2022 | 65.01 | 65.01 | 63.28 | 63.89 | 890,983 | -0.02(-0.03%) |
Nov 14, 2022 | 63.43 | 64.64 | 63.06 | 63.91 | 810,935 | +0.28(+0.43%) |
Nov 11, 2022 | 65.13 | 65.13 | 62.99 | 63.63 | 1,386,631 | -1.03(-1.59%) |
Nov 10, 2022 | 64.26 | 65.45 | 63.14 | 64.66 | 1,127,561 | +1.67(+2.65%) |
Nov 09, 2022 | 62.60 | 63.99 | 62.33 | 62.99 | 1,108,971 | +0.43(+0.69%) |
Nov 08, 2022 | 62.60 | 63.05 | 62.01 | 62.56 | 1,126,589 | +0.05(+0.07%) |
Nov 07, 2022 | 63.13 | 63.30 | 62.03 | 62.51 | 578,685 | -0.18(-0.29%) |
Nov 04, 2022 | 62.27 | 63.35 | 61.93 | 62.70 | 610,534 | +0.44(+0.71%) |
Nov 03, 2022 | 60.63 | 62.45 | 60.16 | 62.26 | 957,719 | +1.22(+2.00%) |
Nov 02, 2022 | 61.97 | 61.03 | 765,861 | -1.88(-2.99%) |