Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 69.85 | 72.50 | 69.64 | 72.47 | 1,367,674 | +2.65(+3.80%) |
Jan 30, 2023 | 69.86 | 71.14 | 69.60 | 69.82 | 1,549,928 | +0.12(+0.17%) |
Jan 27, 2023 | 69.65 | 70.26 | 69.48 | 69.70 | 774,710 | +0.04(+0.06%) |
Jan 26, 2023 | 70.00 | 70.34 | 69.47 | 69.66 | 774,014 | -0.14(-0.20%) |
Jan 25, 2023 | 69.55 | 69.99 | 68.90 | 69.80 | 1,408,384 | +0.38(+0.55%) |
Jan 24, 2023 | 69.00 | 70.18 | 68.49 | 69.42 | 1,145,537 | +0.18(+0.26%) |
Jan 23, 2023 | 67.93 | 69.32 | 67.52 | 69.24 | 1,330,692 | +1.31(+1.93%) |
Jan 20, 2023 | 68.03 | 68.23 | 67.00 | 67.93 | 1,020,042 | +0.29(+0.43%) |
Jan 19, 2023 | 68.61 | 68.82 | 67.31 | 67.64 | 1,070,071 | -0.89(-1.30%) |
Jan 18, 2023 | 69.11 | 69.48 | 68.10 | 68.53 | 1,044,981 | -0.55(-0.80%) |
Jan 17, 2023 | 68.57 | 69.41 | 68.54 | 69.08 | 1,159,550 | +0.03(+0.04%) |
Jan 13, 2023 | 69.27 | 69.82 | 68.58 | 69.05 | 1,417,038 | -0.30(-0.43%) |
Jan 12, 2023 | 69.77 | 69.84 | 68.86 | 69.35 | 956,739 | -0.36(-0.52%) |
Jan 11, 2023 | 68.58 | 69.72 | 67.90 | 69.71 | 3,368,487 | +2.66(+3.97%) |
Jan 10, 2023 | 67.23 | 67.68 | 66.52 | 67.05 | 1,326,981 | -0.25(-0.37%) |
Jan 09, 2023 | 68.99 | 69.26 | 67.13 | 67.30 | 2,340,598 | -1.52(-2.21%) |
Jan 06, 2023 | 68.53 | 69.84 | 68.25 | 68.82 | 1,857,154 | +2.28(+3.43%) |
Jan 05, 2023 | 67.64 | 68.14 | 66.41 | 66.54 | 2,225,330 | -1.00(-1.48%) |
Jan 04, 2023 | 68.10 | 68.24 | 66.79 | 67.54 | 2,191,765 | -0.35(-0.52%) |
Jan 03, 2023 | 66.35 | 67.99 | 65.75 | 67.89 | 1,478,347 | +1.73(+2.61%) |
Dec 30, 2022 | 65.52 | 66.23 | 65.52 | 66.16 | 1,007,014 | +0.20(+0.30%) |
Dec 29, 2022 | 66.65 | 66.81 | 65.57 | 65.96 | 894,080 | -0.45(-0.68%) |
Dec 28, 2022 | 66.14 | 67.34 | 66.14 | 66.41 | 1,259,464 | +0.08(+0.12%) |
Dec 27, 2022 | 66.51 | 67.42 | 66.07 | 66.33 | 1,568,021 | -0.42(-0.63%) |
Dec 23, 2022 | 66.26 | 66.76 | 65.94 | 66.75 | 865,816 | +0.40(+0.60%) |
Dec 22, 2022 | 65.92 | 66.37 | 65.06 | 66.35 | 1,243,047 | -0.51(-0.76%) |
Dec 21, 2022 | 66.50 | 67.62 | 66.24 | 66.86 | 1,264,929 | +0.39(+0.59%) |
Dec 20, 2022 | 67.25 | 67.28 | 65.33 | 66.47 | 2,033,369 | -1.49(-2.19%) |
Dec 19, 2022 | 68.62 | 68.73 | 67.51 | 67.96 | 1,417,031 | -0.42(-0.61%) |
Dec 16, 2022 | 68.57 | 69.00 | 68.10 | 68.38 | 2,883,870 | -0.28(-0.41%) |
Dec 15, 2022 | 69.63 | 69.63 | 68.41 | 68.66 | 1,081,839 | -1.67(-2.37%) |
Dec 14, 2022 | 70.64 | 71.29 | 69.87 | 70.33 | 1,514,430 | +0.08(+0.11%) |
Dec 13, 2022 | 71.47 | 71.50 | 69.28 | 70.25 | 1,558,749 | -0.56(-0.79%) |
Dec 12, 2022 | 70.68 | 71.02 | 69.64 | 70.81 | 1,309,062 | +0.53(+0.75%) |
Dec 09, 2022 | 69.00 | 70.36 | 68.66 | 70.28 | 1,660,361 | +0.45(+0.64%) |
Dec 08, 2022 | 69.63 | 69.95 | 68.85 | 69.83 | 1,408,596 | +0.42(+0.61%) |
Dec 07, 2022 | 69.54 | 70.62 | 69.14 | 69.41 | 1,118,774 | -0.34(-0.49%) |
Dec 06, 2022 | 69.50 | 70.34 | 68.56 | 69.75 | 1,475,597 | +0.11(+0.16%) |
Dec 05, 2022 | 70.38 | 70.54 | 68.67 | 69.64 | 1,977,120 | -1.17(-1.65%) |
Dec 02, 2022 | 70.89 | 71.91 | 70.23 | 70.81 | 1,954,419 | +0.08(+0.11%) |
Dec 01, 2022 | 73.52 | 73.61 | 69.50 | 70.73 | 3,665,349 | -4.51(-5.99%) |
Nov 30, 2022 | 74.73 | 75.25 | 73.73 | 75.24 | 1,789,637 | +0.07(+0.09%) |
Nov 29, 2022 | 74.14 | 76.15 | 74.14 | 75.17 | 1,424,840 | +0.61(+0.82%) |
Nov 28, 2022 | 73.20 | 75.18 | 73.06 | 74.56 | 1,430,233 | +1.06(+1.44%) |
Nov 25, 2022 | 73.03 | 74.28 | 73.01 | 73.50 | 652,009 | +0.52(+0.71%) |
Nov 23, 2022 | 73.79 | 74.25 | 72.89 | 72.98 | 1,185,961 | -0.80(-1.08%) |
Nov 22, 2022 | 73.06 | 73.96 | 72.52 | 73.78 | 1,135,146 | +0.65(+0.89%) |
Nov 21, 2022 | 73.04 | 73.77 | 72.00 | 73.13 | 1,912,608 | +0.44(+0.61%) |
Nov 18, 2022 | 74.69 | 74.89 | 72.23 | 72.69 | 3,090,226 | -1.32(-1.78%) |
Nov 17, 2022 | 72.00 | 75.04 | 71.46 | 74.01 | 5,987,983 | -4.35(-5.55%) |
Nov 16, 2022 | 76.73 | 79.38 | 76.44 | 78.36 | 2,200,023 | -0.11(-0.14%) |
Nov 15, 2022 | 78.49 | 79.01 | 77.91 | 78.47 | 1,486,208 | +2.31(+3.03%) |
Nov 14, 2022 | 76.74 | 77.50 | 75.99 | 76.16 | 2,255,583 | +0.03(+0.04%) |
Nov 11, 2022 | 80.00 | 80.41 | 75.83 | 76.13 | 2,784,567 | -3.88(-4.85%) |
Nov 10, 2022 | 79.50 | 80.30 | 77.88 | 80.01 | 2,646,970 | +2.42(+3.12%) |
Nov 09, 2022 | 76.91 | 78.44 | 76.65 | 77.59 | 1,387,589 | +0.34(+0.44%) |
Nov 08, 2022 | 78.57 | 79.00 | 76.41 | 77.25 | 1,569,004 | -0.95(-1.21%) |
Nov 07, 2022 | 76.67 | 78.38 | 75.51 | 78.20 | 1,611,923 | +1.51(+1.97%) |
Nov 04, 2022 | 77.83 | 78.06 | 75.74 | 76.69 | 1,417,613 | -0.98(-1.26%) |
Nov 03, 2022 | 75.73 | 78.48 | 75.23 | 77.67 | 1,356,225 | +1.57(+2.06%) |
Nov 02, 2022 | 77.69 | 75.98 | 76.10 | 1,047,937 | -1.73(-2.22%) |