Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 73.63 | 74.11 | 73.63 | 74.07 | 15,036 | +0.45(+0.62%) |
Jan 30, 2023 | 73.87 | 73.90 | 73.62 | 73.62 | 36,735 | -0.25(-0.34%) |
Jan 27, 2023 | 74.06 | 74.13 | 73.84 | 73.87 | 19,962 | -0.15(-0.20%) |
Jan 26, 2023 | 73.97 | 74.09 | 73.78 | 74.02 | 11,522 | +0.24(+0.32%) |
Jan 25, 2023 | 73.61 | 73.81 | 73.47 | 73.78 | 19,423 | +0.01(+0.02%) |
Jan 24, 2023 | 73.76 | 73.83 | 73.53 | 73.77 | 74,208 | -0.07(-0.09%) |
Jan 23, 2023 | 73.76 | 74.02 | 73.72 | 73.83 | 15,158 | +0.18(+0.24%) |
Jan 20, 2023 | 73.61 | 73.66 | 73.34 | 73.66 | 34,399 | +0.28(+0.38%) |
Jan 19, 2023 | 73.54 | 73.62 | 73.27 | 73.38 | 32,681 | -0.36(-0.49%) |
Jan 18, 2023 | 74.11 | 74.23 | 73.59 | 73.74 | 18,845 | -0.31(-0.41%) |
Jan 17, 2023 | 74.21 | 74.21 | 73.99 | 74.04 | 16,173 | -0.18(-0.25%) |
Jan 13, 2023 | 73.80 | 74.25 | 73.77 | 74.23 | 17,205 | +0.24(+0.32%) |
Jan 12, 2023 | 73.87 | 73.99 | 73.74 | 73.99 | 17,485 | +0.11(+0.14%) |
Jan 11, 2023 | 73.68 | 73.90 | 73.68 | 73.88 | 35,081 | +0.29(+0.39%) |
Jan 10, 2023 | 73.51 | 73.70 | 73.42 | 73.59 | 21,241 | +0.13(+0.18%) |
Jan 09, 2023 | 73.38 | 73.68 | 73.38 | 73.46 | 34,523 | +0.16(+0.21%) |
Jan 06, 2023 | 73.17 | 73.52 | 73.05 | 73.31 | 22,303 | +0.53(+0.73%) |
Jan 05, 2023 | 72.90 | 72.94 | 72.68 | 72.78 | 22,834 | -0.06(-0.08%) |
Jan 04, 2023 | 72.42 | 72.84 | 72.33 | 72.84 | 10,096 | +0.55(+0.77%) |
Jan 03, 2023 | 72.41 | 72.56 | 72.21 | 72.28 | 16,728 | -0.09(-0.12%) |
Dec 30, 2022 | 72.12 | 72.41 | 72.12 | 72.37 | 10,751 | +0.26(+0.35%) |
Dec 29, 2022 | 71.60 | 72.18 | 71.60 | 72.11 | 18,471 | +0.72(+1.01%) |
Dec 28, 2022 | 72.26 | 72.26 | 71.39 | 71.39 | 24,266 | -0.81(-1.12%) |
Dec 27, 2022 | 72.89 | 72.89 | 72.19 | 72.20 | 78,324 | -0.51(-0.70%) |
Dec 23, 2022 | 72.33 | 72.71 | 72.33 | 72.71 | 12,379 | +0.47(+0.65%) |
Dec 22, 2022 | 72.40 | 72.48 | 72.18 | 72.24 | 4,742 | -0.39(-0.54%) |
Dec 21, 2022 | 72.25 | 72.72 | 72.25 | 72.63 | 18,822 | +0.44(+0.61%) |
Dec 20, 2022 | 72.03 | 72.30 | 72.02 | 72.19 | 11,610 | +0.05(+0.07%) |
Dec 19, 2022 | 72.31 | 72.31 | 71.99 | 72.14 | 7,496 | -0.16(-0.22%) |
Dec 16, 2022 | 72.53 | 72.53 | 72.02 | 72.30 | 7,643 | -0.28(-0.39%) |
Dec 15, 2022 | 72.59 | 72.67 | 72.41 | 72.58 | 11,160 | -0.31(-0.42%) |
Dec 14, 2022 | 73.30 | 73.38 | 72.81 | 72.88 | 7,457 | -0.53(-0.73%) |
Dec 13, 2022 | 73.52 | 73.52 | 72.95 | 73.42 | 9,409 | +0.50(+0.69%) |
Dec 12, 2022 | 72.72 | 73.05 | 72.72 | 72.92 | 9,819 | +0.28(+0.38%) |
Dec 09, 2022 | 72.33 | 72.77 | 72.33 | 72.64 | 32,147 | +0.27(+0.37%) |
Dec 08, 2022 | 72.39 | 72.44 | 72.22 | 72.37 | 14,455 | +0.25(+0.34%) |
Dec 07, 2022 | 71.82 | 72.24 | 71.82 | 72.12 | 12,365 | +0.20(+0.28%) |
Dec 06, 2022 | 72.51 | 72.55 | 71.89 | 71.92 | 25,657 | -0.46(-0.64%) |
Dec 05, 2022 | 72.79 | 72.79 | 72.28 | 72.39 | 15,214 | -0.37(-0.51%) |
Dec 02, 2022 | 72.68 | 72.85 | 72.58 | 72.75 | 4,307 | -0.08(-0.10%) |
Dec 01, 2022 | 73.00 | 73.00 | 72.64 | 72.83 | 39,307 | -0.06(-0.09%) |
Nov 30, 2022 | 72.34 | 72.98 | 72.32 | 72.89 | 23,399 | +0.57(+0.79%) |
Nov 29, 2022 | 72.04 | 72.34 | 71.81 | 72.33 | 8,267 | +0.36(+0.50%) |
Nov 28, 2022 | 72.57 | 72.57 | 71.97 | 71.97 | 7,302 | -0.68(-0.93%) |
Nov 25, 2022 | 72.94 | 72.94 | 72.63 | 72.64 | 55,599 | -0.15(-0.21%) |
Nov 23, 2022 | 72.78 | 72.82 | 72.56 | 72.79 | 5,446 | +0.24(+0.33%) |
Nov 22, 2022 | 72.20 | 72.56 | 72.17 | 72.56 | 13,276 | +0.28(+0.39%) |
Nov 21, 2022 | 72.03 | 72.28 | 71.90 | 72.28 | 24,223 | +0.13(+0.18%) |
Nov 18, 2022 | 72.15 | 72.17 | 71.88 | 72.15 | 39,992 | +0.41(+0.57%) |
Nov 17, 2022 | 71.40 | 71.76 | 71.40 | 71.74 | 7,353 | -0.08(-0.11%) |
Nov 16, 2022 | 72.04 | 72.04 | 71.70 | 71.82 | 24,665 | -0.34(-0.48%) |
Nov 15, 2022 | 72.22 | 72.28 | 71.80 | 72.17 | 7,900 | +0.29(+0.40%) |
Nov 14, 2022 | 72.29 | 72.29 | 71.85 | 71.88 | 9,311 | -0.43(-0.60%) |
Nov 11, 2022 | 71.99 | 72.38 | 71.99 | 72.31 | 3,547 | +0.35(+0.49%) |
Nov 10, 2022 | 71.67 | 71.96 | 71.67 | 71.96 | 5,076 | +1.27(+1.79%) |
Nov 09, 2022 | 71.25 | 71.36 | 70.70 | 70.70 | 4,799 | -0.96(-1.34%) |
Nov 08, 2022 | 71.98 | 71.98 | 71.56 | 71.66 | 17,027 | -0.29(-0.40%) |
Nov 07, 2022 | 72.07 | 72.11 | 71.75 | 71.94 | 12,563 | -0.09(-0.12%) |
Nov 04, 2022 | 71.93 | 72.03 | 71.51 | 72.03 | 5,188 | +0.60(+0.83%) |
Nov 03, 2022 | 71.22 | 71.63 | 71.00 | 71.43 | 8,567 | -0.27(-0.37%) |
Nov 02, 2022 | 72.15 | 71.70 | 71.70 | 5,634 | -0.53(-0.74%) |