Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 72.51 | 73.21 | 72.41 | 73.20 | 2,681,578 | +0.85(+1.17%) |
Jan 30, 2023 | 72.37 | 72.94 | 72.30 | 72.35 | 3,285,503 | -0.35(-0.48%) |
Jan 27, 2023 | 72.64 | 72.99 | 72.45 | 72.70 | 3,551,305 | -0.22(-0.30%) |
Jan 26, 2023 | 72.97 | 72.97 | 72.50 | 72.92 | 4,581,867 | +0.11(+0.15%) |
Jan 25, 2023 | 72.28 | 72.81 | 71.98 | 72.81 | 2,253,983 | +0.11(+0.15%) |
Jan 24, 2023 | 72.53 | 73.25 | 71.75 | 72.70 | 2,574,100 | -0.01(-0.01%) |
Jan 23, 2023 | 72.36 | 73.06 | 72.17 | 72.71 | 3,983,353 | +0.35(+0.48%) |
Jan 20, 2023 | 71.68 | 72.36 | 71.37 | 72.36 | 3,670,355 | +0.76(+1.06%) |
Jan 19, 2023 | 71.76 | 71.98 | 71.58 | 71.60 | 5,865,829 | -0.44(-0.61%) |
Jan 18, 2023 | 73.44 | 73.44 | 72.03 | 72.04 | 2,293,433 | -1.29(-1.76%) |
Jan 17, 2023 | 73.57 | 73.88 | 73.24 | 73.33 | 4,220,517 | -0.34(-0.46%) |
Jan 13, 2023 | 73.12 | 73.78 | 73.11 | 73.67 | 2,425,454 | +0.09(+0.12%) |
Jan 12, 2023 | 73.63 | 73.86 | 73.19 | 73.58 | 3,084,812 | -0.20(-0.27%) |
Jan 11, 2023 | 73.23 | 73.79 | 73.23 | 73.78 | 9,223,912 | +0.64(+0.88%) |
Jan 10, 2023 | 72.75 | 73.19 | 72.70 | 73.14 | 4,854,032 | +0.21(+0.29%) |
Jan 09, 2023 | 73.54 | 73.93 | 72.93 | 72.93 | 2,419,856 | -0.53(-0.72%) |
Jan 06, 2023 | 72.36 | 73.62 | 72.26 | 73.46 | 2,192,981 | +1.56(+2.17%) |
Jan 05, 2023 | 72.32 | 72.34 | 71.77 | 71.90 | 1,805,592 | -0.67(-0.92%) |
Jan 04, 2023 | 72.46 | 72.92 | 72.16 | 72.57 | 2,552,613 | +0.40(+0.55%) |
Jan 03, 2023 | 72.28 | 72.51 | 71.57 | 72.17 | 2,351,482 | +0.07(+0.10%) |
Dec 30, 2022 | 72.22 | 72.25 | 71.52 | 72.10 | 3,044,350 | -0.40(-0.55%) |
Dec 29, 2022 | 72.09 | 72.73 | 72.00 | 72.50 | 1,759,888 | +0.76(+1.06%) |
Dec 28, 2022 | 72.47 | 72.82 | 71.70 | 71.74 | 3,141,059 | -0.76(-1.05%) |
Dec 27, 2022 | 72.36 | 72.65 | 72.11 | 72.50 | 1,770,988 | +0.13(+0.18%) |
Dec 23, 2022 | 71.86 | 72.40 | 71.70 | 72.37 | 2,544,352 | +0.38(+0.53%) |
Dec 22, 2022 | 72.10 | 72.15 | 71.08 | 71.99 | 4,301,389 | -0.53(-0.73%) |
Dec 21, 2022 | 72.09 | 72.66 | 71.93 | 72.52 | 3,645,984 | +0.86(+1.20%) |
Dec 20, 2022 | 71.51 | 71.92 | 71.28 | 71.66 | 2,873,379 | +0.04(+0.06%) |
Dec 19, 2022 | 72.11 | 72.24 | 71.30 | 71.62 | 3,638,468 | -0.41(-0.57%) |
Dec 16, 2022 | 72.18 | 72.34 | 71.68 | 72.03 | 2,627,333 | -0.72(-0.99%) |
Dec 15, 2022 | 73.37 | 73.70 | 72.49 | 72.75 | 2,794,051 | -1.45(-1.95%) |
Dec 14, 2022 | 74.33 | 75.09 | 73.73 | 74.20 | 2,770,228 | -0.28(-0.38%) |
Dec 13, 2022 | 75.76 | 75.79 | 74.12 | 74.48 | 2,680,315 | -0.31(-0.41%) |
Dec 12, 2022 | 73.88 | 74.79 | 73.84 | 74.79 | 3,857,764 | +1.08(+1.47%) |
Dec 09, 2022 | 74.13 | 74.42 | 73.67 | 73.71 | 1,285,568 | -0.69(-0.93%) |
Dec 08, 2022 | 74.15 | 74.53 | 73.94 | 74.40 | 1,856,634 | +0.48(+0.65%) |
Dec 07, 2022 | 73.71 | 74.29 | 73.70 | 73.92 | 2,050,354 | +0.08(+0.11%) |
Dec 06, 2022 | 74.34 | 74.50 | 73.47 | 73.84 | 3,750,654 | -0.59(-0.79%) |
Dec 05, 2022 | 75.04 | 75.04 | 74.28 | 74.43 | 3,769,166 | -1.07(-1.42%) |
Dec 02, 2022 | 74.51 | 75.62 | 74.50 | 75.50 | 2,231,274 | +0.14(+0.19%) |
Dec 01, 2022 | 75.56 | 75.86 | 75.06 | 75.36 | 4,390,601 | +0.10(+0.13%) |
Nov 30, 2022 | 73.49 | 75.31 | 73.31 | 75.26 | 2,894,136 | +1.79(+2.44%) |
Nov 29, 2022 | 73.58 | 73.59 | 73.00 | 73.47 | 1,325,747 | -0.07(-0.10%) |
Nov 28, 2022 | 74.03 | 74.30 | 73.46 | 73.54 | 1,365,301 | -0.81(-1.09%) |
Nov 25, 2022 | 74.09 | 74.37 | 74.09 | 74.35 | 733,015 | +0.21(+0.28%) |
Nov 23, 2022 | 73.78 | 74.24 | 73.77 | 74.14 | 1,430,189 | +0.27(+0.37%) |
Nov 22, 2022 | 73.40 | 73.92 | 73.30 | 73.87 | 1,495,460 | +0.66(+0.90%) |
Nov 21, 2022 | 72.89 | 73.31 | 72.77 | 73.21 | 1,969,175 | +0.29(+0.40%) |
Nov 18, 2022 | 72.74 | 73.02 | 72.42 | 72.92 | 1,589,539 | +0.70(+0.97%) |
Nov 17, 2022 | 71.56 | 72.30 | 71.54 | 72.22 | 4,621,461 | -0.05(-0.07%) |
Nov 16, 2022 | 72.13 | 72.59 | 72.10 | 72.27 | 2,204,744 | -0.02(-0.03%) |
Nov 15, 2022 | 72.68 | 72.77 | 71.61 | 72.29 | 3,953,639 | +0.39(+0.54%) |
Nov 14, 2022 | 72.04 | 72.80 | 71.86 | 71.90 | 2,268,001 | -0.19(-0.26%) |
Nov 11, 2022 | 72.49 | 72.51 | 71.42 | 72.09 | 3,856,220 | -0.40(-0.55%) |
Nov 10, 2022 | 71.83 | 72.59 | 71.46 | 72.49 | 3,804,759 | +2.47(+3.53%) |
Nov 09, 2022 | 70.59 | 71.04 | 69.97 | 70.02 | 2,093,958 | -0.83(-1.17%) |
Nov 08, 2022 | 70.42 | 71.42 | 70.19 | 70.85 | 1,731,894 | +0.54(+0.77%) |
Nov 07, 2022 | 70.01 | 70.47 | 69.73 | 70.31 | 1,989,808 | +0.53(+0.76%) |
Nov 04, 2022 | 69.77 | 70.08 | 68.78 | 69.78 | 3,145,641 | +0.56(+0.81%) |
Nov 03, 2022 | 69.14 | 69.57 | 68.81 | 69.22 | 4,089,763 | -0.46(-0.66%) |
Nov 02, 2022 | 70.98 | 69.68 | 69.68 | 5,685,284 | -1.43(-2.01%) |