Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 26, 2023 | 71.74 | 71.82 | 71.16 | 71.74 | 13,272,285 | +0.06(+0.08%) |
Jan 25, 2023 | 70.98 | 71.74 | 70.93 | 71.68 | 14,252,097 | +0.47(+0.66%) |
Jan 24, 2023 | 70.91 | 71.36 | 70.67 | 71.21 | 12,994,433 | -0.09(-0.13%) |
Jan 23, 2023 | 70.70 | 71.31 | 70.67 | 71.30 | 24,253,484 | +0.29(+0.41%) |
Jan 20, 2023 | 70.36 | 71.03 | 70.17 | 71.01 | 28,289,512 | +0.62(+0.88%) |
Jan 19, 2023 | 70.28 | 70.54 | 70.02 | 70.39 | 23,521,236 | -0.11(-0.16%) |
Jan 18, 2023 | 71.55 | 71.68 | 70.50 | 70.50 | 35,928,076 | -0.25(-0.35%) |
Jan 17, 2023 | 70.78 | 71.06 | 70.56 | 70.75 | 25,388,244 | +0.22(+0.31%) |
Jan 13, 2023 | 69.81 | 70.55 | 69.81 | 70.53 | 18,092,116 | +0.37(+0.53%) |
Jan 12, 2023 | 69.71 | 70.28 | 69.00 | 70.16 | 19,763,192 | +1.02(+1.48%) |
Jan 11, 2023 | 68.95 | 69.15 | 68.73 | 69.14 | 17,627,044 | +0.52(+0.76%) |
Jan 10, 2023 | 68.33 | 68.63 | 68.17 | 68.62 | 18,810,824 | +0.20(+0.29%) |
Jan 09, 2023 | 68.65 | 69.06 | 68.38 | 68.42 | 23,392,256 | +0.29(+0.43%) |
Jan 06, 2023 | 66.83 | 68.17 | 66.44 | 68.13 | 17,951,408 | +1.70(+2.56%) |
Jan 05, 2023 | 66.47 | 66.69 | 66.30 | 66.43 | 17,374,160 | -0.67(-1.00%) |
Jan 04, 2023 | 67.18 | 67.32 | 66.71 | 67.10 | 26,751,460 | +0.88(+1.33%) |
Jan 03, 2023 | 66.46 | 66.83 | 65.90 | 66.22 | 25,179,462 | +0.58(+0.88%) |
Dec 30, 2022 | 65.95 | 66.18 | 65.57 | 65.64 | 25,629,034 | -0.68(-1.03%) |
Dec 29, 2022 | 66.04 | 66.50 | 66.00 | 66.32 | 17,454,888 | +1.03(+1.58%) |
Dec 28, 2022 | 66.13 | 66.33 | 65.29 | 65.29 | 14,526,932 | -0.70(-1.06%) |
Dec 27, 2022 | 65.94 | 66.24 | 65.82 | 65.99 | 16,247,381 | +0.10(+0.15%) |
Dec 23, 2022 | 65.55 | 65.99 | 65.41 | 65.89 | 12,536,585 | +0.23(+0.35%) |
Dec 22, 2022 | 65.95 | 65.96 | 65.11 | 65.66 | 21,251,384 | -0.54(-0.82%) |
Dec 21, 2022 | 65.92 | 66.39 | 65.85 | 66.20 | 17,102,216 | +0.68(+1.04%) |
Dec 20, 2022 | 65.40 | 65.85 | 65.31 | 65.52 | 21,440,592 | +0.26(+0.40%) |
Dec 19, 2022 | 65.63 | 65.72 | 65.09 | 65.26 | 21,180,660 | -0.16(-0.24%) |
Dec 16, 2022 | 65.46 | 65.76 | 65.13 | 65.42 | 23,998,706 | -0.58(-0.88%) |
Dec 15, 2022 | 66.89 | 67.00 | 65.77 | 66.00 | 25,617,476 | -1.73(-2.55%) |
Dec 14, 2022 | 67.89 | 68.33 | 67.28 | 67.73 | 23,707,448 | -0.06(-0.09%) |
Dec 13, 2022 | 68.65 | 68.78 | 67.53 | 67.79 | 29,376,968 | +0.95(+1.42%) |
Dec 12, 2022 | 66.63 | 66.84 | 66.41 | 66.84 | 19,938,328 | +0.20(+0.30%) |
Dec 09, 2022 | 66.76 | 67.15 | 66.60 | 66.64 | 25,876,620 | +0.04(+0.06%) |
Dec 08, 2022 | 66.25 | 66.67 | 66.05 | 66.60 | 20,161,034 | +0.34(+0.51%) |
Dec 07, 2022 | 66.29 | 66.54 | 66.01 | 66.26 | 23,367,742 | +0.00(+0.00%) |
Dec 06, 2022 | 66.70 | 66.84 | 65.98 | 66.26 | 25,780,848 | -0.30(-0.45%) |
Dec 05, 2022 | 67.22 | 67.41 | 66.37 | 66.56 | 26,410,560 | -0.89(-1.31%) |
Dec 02, 2022 | 66.87 | 67.66 | 66.87 | 67.45 | 36,376,200 | -0.05(-0.07%) |
Dec 01, 2022 | 67.60 | 67.79 | 67.15 | 67.50 | 24,306,496 | +0.65(+0.97%) |
Nov 30, 2022 | 66.20 | 67.08 | 65.57 | 66.85 | 42,135,160 | +1.17(+1.77%) |
Nov 29, 2022 | 65.66 | 66.05 | 65.52 | 65.69 | 17,737,840 | +0.19(+0.29%) |
Nov 28, 2022 | 66.02 | 66.30 | 65.45 | 65.50 | 18,693,268 | -0.86(-1.29%) |
Nov 25, 2022 | 66.09 | 66.49 | 66.09 | 66.35 | 10,978,310 | +0.34(+0.51%) |
Nov 23, 2022 | 65.42 | 66.11 | 65.42 | 66.01 | 13,460,660 | +0.72(+1.10%) |
Nov 22, 2022 | 64.81 | 65.32 | 64.71 | 65.30 | 14,757,733 | +0.90(+1.39%) |
Nov 21, 2022 | 64.34 | 64.52 | 64.11 | 64.40 | 21,965,270 | -0.49(-0.75%) |
Nov 18, 2022 | 65.06 | 65.07 | 64.67 | 64.89 | 18,505,106 | +0.13(+0.20%) |
Nov 17, 2022 | 63.96 | 64.79 | 63.94 | 64.76 | 21,356,520 | -0.03(-0.05%) |
Nov 16, 2022 | 65.04 | 65.14 | 64.60 | 64.79 | 22,821,674 | -0.15(-0.23%) |
Nov 15, 2022 | 65.56 | 65.67 | 64.34 | 64.94 | 35,096,956 | +0.43(+0.66%) |
Nov 14, 2022 | 64.67 | 65.08 | 64.51 | 64.51 | 21,686,760 | -0.69(-1.05%) |
Nov 11, 2022 | 64.50 | 65.29 | 64.25 | 65.20 | 24,167,966 | +1.27(+1.99%) |
Nov 10, 2022 | 63.01 | 63.92 | 62.67 | 63.92 | 29,759,946 | +3.40(+5.61%) |
Nov 09, 2022 | 60.96 | 61.39 | 60.52 | 60.53 | 22,508,592 | -0.86(-1.40%) |
Nov 08, 2022 | 61.11 | 61.76 | 60.97 | 61.38 | 19,962,738 | +0.69(+1.13%) |
Nov 07, 2022 | 60.73 | 60.97 | 60.46 | 60.70 | 19,984,044 | +0.19(+0.31%) |
Nov 04, 2022 | 59.93 | 60.58 | 59.55 | 60.51 | 33,891,972 | +2.33(+4.01%) |
Nov 03, 2022 | 57.88 | 58.45 | 57.83 | 58.18 | 23,699,046 | -0.50(-0.85%) |
Nov 02, 2022 | 59.63 | 58.67 | 58.67 | 30,812,752 | -0.87(-1.46%) |