Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 71.08 | 72.14 | 70.45 | 72.09 | 2,806,561 | +1.27(+1.79%) |
Jan 30, 2023 | 71.26 | 71.71 | 70.63 | 70.82 | 2,607,595 | -0.88(-1.22%) |
Jan 27, 2023 | 71.22 | 72.32 | 71.22 | 71.70 | 2,227,266 | -0.18(-0.24%) |
Jan 26, 2023 | 71.33 | 71.93 | 70.29 | 71.88 | 3,216,742 | +0.20(+0.27%) |
Jan 25, 2023 | 71.93 | 72.31 | 71.15 | 71.68 | 3,275,432 | -1.37(-1.88%) |
Jan 24, 2023 | 72.34 | 73.22 | 72.13 | 73.06 | 3,146,144 | -0.35(-0.48%) |
Jan 23, 2023 | 71.97 | 73.45 | 71.59 | 73.41 | 2,172,020 | +1.30(+1.80%) |
Jan 20, 2023 | 71.04 | 72.16 | 70.52 | 72.11 | 3,796,432 | +1.14(+1.61%) |
Jan 19, 2023 | 70.95 | 71.13 | 70.15 | 70.97 | 3,776,644 | -0.37(-0.52%) |
Jan 18, 2023 | 72.97 | 73.28 | 71.19 | 71.34 | 7,678,280 | -1.12(-1.55%) |
Jan 17, 2023 | 72.45 | 72.82 | 72.10 | 72.46 | 3,588,259 | -0.85(-1.16%) |
Jan 13, 2023 | 72.03 | 73.48 | 71.83 | 73.31 | 3,522,730 | +0.44(+0.60%) |
Jan 12, 2023 | 72.72 | 73.48 | 72.21 | 72.87 | 2,669,690 | -0.15(-0.20%) |
Jan 11, 2023 | 72.62 | 73.12 | 72.21 | 73.02 | 2,308,729 | +0.96(+1.33%) |
Jan 10, 2023 | 71.51 | 72.17 | 71.01 | 72.06 | 1,834,472 | +0.43(+0.60%) |
Jan 09, 2023 | 71.00 | 72.31 | 70.86 | 71.63 | 3,357,857 | +0.98(+1.39%) |
Jan 06, 2023 | 69.98 | 70.99 | 69.21 | 70.65 | 3,475,017 | +1.56(+2.26%) |
Jan 05, 2023 | 67.85 | 69.14 | 67.50 | 69.09 | 2,657,318 | +0.33(+0.48%) |
Jan 04, 2023 | 67.93 | 69.20 | 67.68 | 68.76 | 2,624,089 | +1.63(+2.43%) |
Jan 03, 2023 | 67.31 | 67.82 | 66.50 | 67.13 | 1,821,973 | +0.22(+0.34%) |
Dec 30, 2022 | 66.34 | 66.93 | 66.22 | 66.90 | 1,476,979 | +0.05(+0.07%) |
Dec 29, 2022 | 66.29 | 67.34 | 66.29 | 66.86 | 1,181,270 | +0.76(+1.15%) |
Dec 28, 2022 | 67.26 | 67.51 | 66.04 | 66.10 | 1,311,378 | -0.96(-1.42%) |
Dec 27, 2022 | 67.02 | 67.59 | 66.92 | 67.05 | 1,508,081 | +0.05(+0.07%) |
Dec 23, 2022 | 65.76 | 67.06 | 65.71 | 67.00 | 1,548,302 | +1.15(+1.75%) |
Dec 22, 2022 | 65.78 | 65.89 | 64.64 | 65.85 | 2,551,166 | -0.75(-1.13%) |
Dec 21, 2022 | 66.50 | 66.94 | 66.42 | 66.60 | 2,092,918 | +0.79(+1.20%) |
Dec 20, 2022 | 66.15 | 66.82 | 65.78 | 65.81 | 2,190,631 | -0.05(-0.07%) |
Dec 19, 2022 | 66.04 | 66.56 | 65.38 | 65.86 | 4,407,285 | -0.34(-0.52%) |
Dec 16, 2022 | 65.65 | 66.99 | 65.30 | 66.20 | 4,758,882 | +0.10(+0.15%) |
Dec 15, 2022 | 66.94 | 67.04 | 65.84 | 66.11 | 3,309,040 | -1.78(-2.63%) |
Dec 14, 2022 | 68.78 | 69.55 | 67.27 | 67.89 | 2,772,961 | -1.19(-1.72%) |
Dec 13, 2022 | 69.90 | 70.04 | 68.50 | 69.08 | 2,553,538 | +0.97(+1.42%) |
Dec 12, 2022 | 67.09 | 68.14 | 66.93 | 68.11 | 2,449,045 | +0.96(+1.42%) |
Dec 09, 2022 | 67.94 | 68.33 | 67.09 | 67.16 | 1,731,697 | -0.94(-1.37%) |
Dec 08, 2022 | 68.59 | 68.92 | 67.81 | 68.09 | 1,973,532 | +0.15(+0.22%) |
Dec 07, 2022 | 68.08 | 68.97 | 67.69 | 67.95 | 2,381,504 | -0.26(-0.39%) |
Dec 06, 2022 | 68.93 | 69.23 | 67.56 | 68.21 | 2,086,865 | -0.44(-0.64%) |
Dec 05, 2022 | 68.88 | 69.43 | 68.52 | 68.65 | 1,984,457 | -1.11(-1.59%) |
Dec 02, 2022 | 67.85 | 69.82 | 67.51 | 69.76 | 2,566,140 | +1.11(+1.62%) |
Dec 01, 2022 | 68.58 | 69.02 | 67.87 | 68.65 | 4,766,011 | -0.09(-0.13%) |
Nov 30, 2022 | 67.69 | 68.77 | 66.70 | 68.74 | 3,891,324 | +1.02(+1.51%) |
Nov 29, 2022 | 67.48 | 68.33 | 67.30 | 67.71 | 2,599,324 | +0.43(+0.64%) |
Nov 28, 2022 | 68.06 | 68.63 | 67.00 | 67.28 | 2,790,905 | -1.84(-2.67%) |
Nov 25, 2022 | 69.34 | 69.97 | 68.96 | 69.13 | 1,083,335 | -0.54(-0.78%) |
Nov 23, 2022 | 69.02 | 69.76 | 68.80 | 69.67 | 1,542,987 | +0.65(+0.94%) |
Nov 22, 2022 | 68.01 | 69.06 | 68.01 | 69.02 | 2,187,177 | +1.33(+1.96%) |
Nov 21, 2022 | 66.71 | 68.17 | 66.46 | 67.69 | 2,268,346 | +0.38(+0.56%) |
Nov 18, 2022 | 68.12 | 68.20 | 66.56 | 67.31 | 2,922,240 | +0.04(+0.06%) |
Nov 17, 2022 | 66.16 | 67.30 | 64.86 | 67.28 | 3,680,257 | +0.20(+0.30%) |
Nov 16, 2022 | 68.52 | 68.87 | 67.02 | 67.07 | 2,924,309 | -1.49(-2.18%) |
Nov 15, 2022 | 69.14 | 69.45 | 67.88 | 68.57 | 3,285,154 | +0.10(+0.14%) |
Nov 14, 2022 | 68.16 | 70.09 | 68.08 | 68.47 | 3,355,573 | -0.23(-0.34%) |
Nov 11, 2022 | 67.84 | 69.53 | 67.29 | 68.70 | 4,633,759 | +1.13(+1.67%) |
Nov 10, 2022 | 66.83 | 69.10 | 66.56 | 67.58 | 6,164,027 | +2.54(+3.91%) |
Nov 09, 2022 | 64.15 | 65.47 | 63.89 | 65.03 | 6,174,026 | +0.73(+1.13%) |
Nov 08, 2022 | 64.00 | 66.41 | 63.04 | 64.31 | 8,090,392 | +4.40(+7.35%) |
Nov 07, 2022 | 60.21 | 60.39 | 59.03 | 59.90 | 4,496,261 | -0.18(-0.31%) |
Nov 04, 2022 | 59.61 | 60.81 | 58.67 | 60.09 | 4,908,094 | +2.25(+3.89%) |
Nov 03, 2022 | 57.84 | 59.17 | 57.57 | 57.83 | 5,285,318 | -0.90(-1.54%) |
Nov 02, 2022 | 60.46 | 58.63 | 58.74 | 9,141,709 | +1.79(+3.13%) |