Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 69.24 | 70.13 | 68.52 | 70.05 | 4,455,800 | +0.83(+1.19%) |
Jan 30, 2023 | 68.74 | 69.68 | 68.74 | 69.22 | 3,110,962 | +0.12(+0.17%) |
Jan 27, 2023 | 69.17 | 69.74 | 69.09 | 69.11 | 2,651,498 | -0.17(-0.25%) |
Jan 26, 2023 | 68.84 | 69.32 | 68.25 | 69.28 | 4,125,096 | +0.63(+0.92%) |
Jan 25, 2023 | 67.57 | 68.66 | 67.48 | 68.65 | 2,686,396 | +0.57(+0.83%) |
Jan 24, 2023 | 62.15 | 68.37 | 59.19 | 68.08 | 3,306,229 | +0.27(+0.40%) |
Jan 23, 2023 | 67.40 | 68.17 | 67.06 | 67.81 | 7,985,574 | +0.48(+0.71%) |
Jan 20, 2023 | 67.01 | 67.46 | 66.41 | 67.33 | 4,479,226 | +0.73(+1.09%) |
Jan 19, 2023 | 67.01 | 67.14 | 66.30 | 66.60 | 3,665,802 | -0.70(-1.04%) |
Jan 18, 2023 | 68.33 | 68.95 | 67.24 | 67.30 | 3,898,537 | -1.35(-1.97%) |
Jan 17, 2023 | 68.99 | 69.18 | 68.46 | 68.66 | 3,212,433 | -0.34(-0.49%) |
Jan 13, 2023 | 67.91 | 69.07 | 67.72 | 68.99 | 2,521,599 | +0.51(+0.74%) |
Jan 12, 2023 | 68.78 | 69.38 | 68.43 | 68.48 | 4,148,758 | -0.17(-0.25%) |
Jan 11, 2023 | 68.51 | 68.85 | 68.27 | 68.66 | 3,075,552 | +0.00(+0.00%) |
Jan 10, 2023 | 68.41 | 68.68 | 67.70 | 68.66 | 3,367,932 | +0.22(+0.32%) |
Jan 09, 2023 | 69.36 | 69.88 | 68.20 | 68.43 | 5,060,303 | -2.15(-3.04%) |
Jan 06, 2023 | 70.51 | 70.91 | 70.20 | 70.58 | 4,056,109 | +0.94(+1.35%) |
Jan 05, 2023 | 70.13 | 70.28 | 69.02 | 69.64 | 3,091,701 | -0.57(-0.81%) |
Jan 04, 2023 | 69.69 | 70.57 | 69.54 | 70.21 | 3,814,717 | +1.00(+1.44%) |
Jan 03, 2023 | 69.49 | 69.95 | 68.75 | 69.21 | 3,239,138 | -0.21(-0.30%) |
Dec 30, 2022 | 69.36 | 69.83 | 68.92 | 69.42 | 2,548,361 | -0.28(-0.40%) |
Dec 29, 2022 | 69.17 | 70.03 | 69.06 | 69.70 | 1,862,362 | +0.82(+1.18%) |
Dec 28, 2022 | 69.56 | 69.67 | 68.77 | 68.89 | 2,071,453 | -0.49(-0.71%) |
Dec 27, 2022 | 69.50 | 69.81 | 69.09 | 69.37 | 2,511,391 | +0.05(+0.07%) |
Dec 23, 2022 | 68.87 | 69.59 | 68.55 | 69.33 | 2,022,904 | +0.45(+0.65%) |
Dec 22, 2022 | 69.52 | 69.78 | 67.90 | 68.88 | 3,269,844 | -1.00(-1.43%) |
Dec 21, 2022 | 69.50 | 70.25 | 69.23 | 69.87 | 3,088,564 | +1.01(+1.46%) |
Dec 20, 2022 | 68.50 | 69.47 | 68.47 | 68.87 | 3,244,507 | +0.60(+0.89%) |
Dec 19, 2022 | 68.79 | 69.31 | 67.92 | 68.26 | 3,826,044 | -0.30(-0.43%) |
Dec 16, 2022 | 67.92 | 68.82 | 67.75 | 68.56 | 9,157,036 | -0.22(-0.32%) |
Dec 15, 2022 | 68.95 | 69.18 | 68.21 | 68.78 | 4,946,264 | -1.09(-1.56%) |
Dec 14, 2022 | 70.54 | 70.98 | 69.51 | 69.87 | 3,249,341 | -0.37(-0.53%) |
Dec 13, 2022 | 71.28 | 71.32 | 69.83 | 70.25 | 4,944,957 | +0.05(+0.07%) |
Dec 12, 2022 | 69.32 | 70.29 | 68.66 | 70.20 | 4,886,031 | +0.95(+1.37%) |
Dec 09, 2022 | 70.11 | 70.64 | 69.15 | 69.25 | 4,669,924 | -1.36(-1.93%) |
Dec 08, 2022 | 72.14 | 72.14 | 70.45 | 70.61 | 3,862,382 | -0.94(-1.31%) |
Dec 07, 2022 | 71.77 | 72.70 | 71.38 | 71.55 | 3,664,005 | -0.66(-0.92%) |
Dec 06, 2022 | 72.31 | 72.77 | 71.72 | 72.21 | 2,556,710 | -0.12(-0.16%) |
Dec 05, 2022 | 73.28 | 73.51 | 71.89 | 72.33 | 3,374,884 | -1.45(-1.96%) |
Dec 02, 2022 | 72.96 | 73.88 | 72.96 | 73.78 | 2,542,080 | +0.25(+0.34%) |
Dec 01, 2022 | 73.88 | 74.18 | 73.37 | 73.53 | 4,228,756 | -0.05(-0.07%) |
Nov 30, 2022 | 72.42 | 73.84 | 71.84 | 73.58 | 6,664,142 | +0.60(+0.83%) |
Nov 29, 2022 | 72.60 | 73.34 | 72.23 | 72.97 | 3,104,916 | +0.33(+0.45%) |
Nov 28, 2022 | 73.19 | 73.83 | 72.46 | 72.65 | 3,770,410 | -1.17(-1.59%) |
Nov 25, 2022 | 73.76 | 74.21 | 73.68 | 73.82 | 1,247,253 | +0.22(+0.30%) |
Nov 23, 2022 | 73.60 | 73.96 | 73.47 | 73.60 | 2,663,127 | -0.19(-0.26%) |
Nov 22, 2022 | 73.25 | 73.95 | 72.92 | 73.79 | 3,259,169 | +0.99(+1.36%) |
Nov 21, 2022 | 72.29 | 72.96 | 72.03 | 72.80 | 4,112,030 | +0.37(+0.52%) |
Nov 18, 2022 | 72.86 | 73.07 | 72.19 | 72.42 | 4,822,599 | +0.59(+0.81%) |
Nov 17, 2022 | 70.75 | 71.95 | 70.55 | 71.84 | 3,875,198 | +0.51(+0.71%) |
Nov 16, 2022 | 71.37 | 71.77 | 71.13 | 71.33 | 4,895,832 | +0.08(+0.11%) |
Nov 15, 2022 | 71.60 | 71.83 | 70.66 | 71.25 | 4,262,045 | +0.47(+0.66%) |
Nov 14, 2022 | 71.19 | 71.77 | 70.75 | 70.78 | 4,733,723 | -0.67(-0.94%) |
Nov 11, 2022 | 72.06 | 72.55 | 71.18 | 71.46 | 5,528,255 | -0.22(-0.31%) |
Nov 10, 2022 | 71.55 | 72.49 | 71.29 | 71.68 | 5,315,501 | +1.87(+2.68%) |
Nov 09, 2022 | 70.06 | 70.72 | 69.53 | 69.81 | 3,678,047 | -0.61(-0.87%) |
Nov 08, 2022 | 70.71 | 70.95 | 69.75 | 70.42 | 4,247,032 | -0.50(-0.70%) |
Nov 07, 2022 | 71.08 | 71.32 | 70.28 | 70.92 | 5,228,281 | +0.31(+0.43%) |
Nov 04, 2022 | 70.63 | 70.95 | 69.64 | 70.61 | 3,531,232 | +0.95(+1.37%) |
Nov 03, 2022 | 69.23 | 70.29 | 68.08 | 69.66 | 4,779,860 | -0.44(-0.63%) |
Nov 02, 2022 | 70.42 | 69.98 | 70.10 | 6,351,919 | -0.35(-0.50%) |