Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 73.08 | 73.12 | 72.36 | 73.12 | 296,562 | +0.56(+0.78%) |
Jan 30, 2023 | 72.61 | 73.12 | 72.50 | 72.56 | 502,947 | -0.30(-0.41%) |
Jan 27, 2023 | 72.62 | 73.03 | 72.58 | 72.86 | 378,628 | -0.25(-0.35%) |
Jan 26, 2023 | 73.23 | 73.36 | 72.71 | 73.11 | 370,328 | -0.08(-0.12%) |
Jan 25, 2023 | 73.25 | 73.46 | 72.74 | 73.20 | 1,304,941 | -0.03(-0.04%) |
Jan 24, 2023 | 72.55 | 73.33 | 72.22 | 73.23 | 2,294,462 | +0.87(+1.20%) |
Jan 23, 2023 | 72.33 | 72.68 | 72.27 | 72.36 | 464,334 | -0.38(-0.52%) |
Jan 20, 2023 | 73.02 | 73.08 | 72.51 | 72.74 | 1,788,349 | -0.78(-1.06%) |
Jan 19, 2023 | 73.41 | 73.66 | 73.19 | 73.52 | 1,116,502 | -0.26(-0.36%) |
Jan 18, 2023 | 73.93 | 74.12 | 73.16 | 73.78 | 546,398 | +1.36(+1.87%) |
Jan 17, 2023 | 72.29 | 72.72 | 72.26 | 72.43 | 3,332,881 | -0.45(-0.62%) |
Jan 13, 2023 | 72.87 | 73.35 | 72.71 | 72.88 | 178,461 | -0.40(-0.54%) |
Jan 12, 2023 | 72.24 | 73.32 | 71.54 | 73.27 | 509,761 | +1.26(+1.75%) |
Jan 11, 2023 | 71.75 | 72.03 | 71.55 | 72.01 | 464,222 | +0.79(+1.11%) |
Jan 10, 2023 | 71.23 | 71.48 | 70.85 | 71.22 | 2,643,073 | -0.59(-0.83%) |
Jan 09, 2023 | 71.12 | 71.98 | 71.01 | 71.81 | 1,687,452 | +0.36(+0.50%) |
Jan 06, 2023 | 69.98 | 71.56 | 69.95 | 71.46 | 322,770 | +1.37(+1.96%) |
Jan 05, 2023 | 69.44 | 70.10 | 69.32 | 70.08 | 249,543 | +0.20(+0.28%) |
Jan 04, 2023 | 70.04 | 70.17 | 69.57 | 69.89 | 363,863 | +0.84(+1.21%) |
Jan 03, 2023 | 69.68 | 69.68 | 68.75 | 69.05 | 472,681 | +0.88(+1.28%) |
Dec 30, 2022 | 68.45 | 68.63 | 68.09 | 68.17 | 353,576 | -0.66(-0.96%) |
Dec 29, 2022 | 68.42 | 68.97 | 68.39 | 68.83 | 257,274 | +0.66(+0.97%) |
Dec 28, 2022 | 68.73 | 68.95 | 68.14 | 68.17 | 507,223 | -0.33(-0.48%) |
Dec 27, 2022 | 68.91 | 69.15 | 68.47 | 68.50 | 381,093 | -1.32(-1.89%) |
Dec 23, 2022 | 69.91 | 70.13 | 69.66 | 69.82 | 435,908 | -0.66(-0.93%) |
Dec 22, 2022 | 70.34 | 70.63 | 70.22 | 70.48 | 586,657 | +0.05(+0.07%) |
Dec 21, 2022 | 70.58 | 70.73 | 70.00 | 70.43 | 360,261 | +0.46(+0.66%) |
Dec 20, 2022 | 70.16 | 70.21 | 69.80 | 69.97 | 725,160 | -1.24(-1.74%) |
Dec 19, 2022 | 71.58 | 71.64 | 70.98 | 71.21 | 702,704 | -1.13(-1.56%) |
Dec 16, 2022 | 72.00 | 72.56 | 71.83 | 72.33 | 492,521 | -0.66(-0.90%) |
Dec 15, 2022 | 72.97 | 73.26 | 72.71 | 72.99 | 561,672 | +0.18(+0.24%) |
Dec 14, 2022 | 72.52 | 72.88 | 71.97 | 72.81 | 486,712 | +0.29(+0.40%) |
Dec 13, 2022 | 73.09 | 73.51 | 72.39 | 72.52 | 343,276 | +0.71(+0.99%) |
Dec 12, 2022 | 72.64 | 72.75 | 71.67 | 71.81 | 546,288 | -0.04(-0.05%) |
Dec 09, 2022 | 72.49 | 72.56 | 71.78 | 71.85 | 470,839 | -1.23(-1.68%) |
Dec 08, 2022 | 72.88 | 73.29 | 72.72 | 73.07 | 308,597 | -0.14(-0.19%) |
Dec 07, 2022 | 72.50 | 73.32 | 72.50 | 73.21 | 615,972 | +1.25(+1.73%) |
Dec 06, 2022 | 71.85 | 72.13 | 71.58 | 71.97 | 409,010 | +0.66(+0.92%) |
Dec 05, 2022 | 71.45 | 71.52 | 70.90 | 71.31 | 1,319,030 | -0.82(-1.13%) |
Dec 02, 2022 | 70.97 | 72.17 | 70.73 | 72.13 | 217,750 | +0.72(+1.01%) |
Dec 01, 2022 | 70.32 | 71.46 | 70.07 | 71.40 | 608,182 | +1.63(+2.34%) |
Nov 30, 2022 | 68.81 | 69.78 | 68.66 | 69.77 | 716,185 | +0.75(+1.08%) |
Nov 29, 2022 | 69.18 | 69.42 | 68.91 | 69.02 | 438,929 | -0.59(-0.85%) |
Nov 28, 2022 | 70.17 | 70.17 | 69.30 | 69.61 | 409,086 | -0.20(-0.28%) |
Nov 25, 2022 | 69.70 | 69.87 | 69.61 | 69.81 | 128,861 | +0.02(+0.03%) |
Nov 23, 2022 | 69.20 | 69.88 | 69.20 | 69.79 | 503,865 | +1.02(+1.48%) |
Nov 22, 2022 | 68.17 | 68.94 | 68.17 | 68.77 | 382,680 | +0.93(+1.38%) |
Nov 21, 2022 | 68.31 | 68.47 | 67.80 | 67.84 | 496,400 | +0.01(+0.01%) |
Nov 18, 2022 | 68.22 | 68.52 | 67.69 | 67.83 | 334,472 | -0.22(-0.33%) |
Nov 17, 2022 | 67.85 | 68.06 | 67.54 | 68.05 | 427,676 | -0.42(-0.61%) |
Nov 16, 2022 | 67.76 | 68.55 | 67.63 | 68.47 | 555,946 | +1.15(+1.71%) |
Nov 15, 2022 | 66.74 | 67.42 | 66.72 | 67.32 | 664,430 | +1.12(+1.69%) |
Nov 14, 2022 | 66.47 | 66.55 | 66.00 | 66.20 | 284,037 | -0.36(-0.53%) |
Nov 11, 2022 | 66.29 | 66.77 | 66.22 | 66.56 | 325,072 | +0.14(+0.21%) |
Nov 10, 2022 | 65.26 | 66.51 | 65.26 | 66.42 | 769,346 | +2.69(+4.23%) |
Nov 09, 2022 | 63.52 | 64.13 | 63.37 | 63.72 | 378,016 | -0.10(-0.16%) |
Nov 08, 2022 | 63.57 | 64.19 | 63.57 | 63.83 | 633,071 | +0.47(+0.74%) |
Nov 07, 2022 | 64.10 | 64.10 | 63.34 | 63.36 | 298,244 | -0.49(-0.76%) |
Nov 04, 2022 | 64.26 | 64.47 | 63.78 | 63.84 | 469,140 | -0.48(-0.74%) |
Nov 03, 2022 | 63.82 | 64.57 | 63.69 | 64.32 | 326,973 | -0.29(-0.45%) |
Nov 02, 2022 | 65.03 | 64.45 | 64.61 | 883,231 | -0.35(-0.53%) |