Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 75.76 | 77.00 | 75.76 | 77.00 | 11,124 | +1.47(+1.95%) |
Jan 30, 2023 | 75.94 | 76.27 | 75.50 | 75.53 | 6,031 | -1.01(-1.32%) |
Jan 27, 2023 | 76.13 | 76.66 | 76.00 | 76.54 | 11,811 | -0.33(-0.43%) |
Jan 26, 2023 | 75.58 | 76.87 | 75.58 | 76.87 | 10,194 | +1.54(+2.05%) |
Jan 25, 2023 | 74.58 | 75.33 | 74.42 | 75.33 | 23,314 | +0.08(+0.11%) |
Jan 24, 2023 | 75.06 | 75.34 | 74.65 | 75.25 | 7,951 | +0.14(+0.19%) |
Jan 23, 2023 | 75.02 | 75.29 | 74.86 | 75.10 | 9,992 | +0.68(+0.91%) |
Jan 20, 2023 | 73.50 | 74.43 | 73.50 | 74.43 | 11,165 | +0.64(+0.86%) |
Jan 19, 2023 | 73.86 | 73.91 | 73.34 | 73.79 | 3,953 | -0.32(-0.44%) |
Jan 18, 2023 | 75.04 | 75.27 | 74.06 | 74.11 | 8,825 | -0.42(-0.57%) |
Jan 17, 2023 | 74.89 | 74.90 | 74.23 | 74.54 | 12,130 | -0.27(-0.35%) |
Jan 13, 2023 | 74.47 | 74.99 | 74.40 | 74.80 | 16,426 | -0.33(-0.44%) |
Jan 12, 2023 | 74.61 | 75.34 | 74.29 | 75.13 | 8,986 | +1.08(+1.46%) |
Jan 11, 2023 | 73.48 | 74.15 | 73.48 | 74.05 | 12,938 | +0.32(+0.44%) |
Jan 10, 2023 | 74.00 | 74.00 | 73.23 | 73.73 | 16,490 | -0.71(-0.95%) |
Jan 09, 2023 | 74.74 | 75.07 | 74.33 | 74.44 | 17,821 | +0.40(+0.54%) |
Jan 06, 2023 | 73.22 | 74.25 | 73.22 | 74.03 | 13,852 | +1.91(+2.65%) |
Jan 05, 2023 | 72.36 | 72.44 | 72.04 | 72.12 | 7,780 | -0.53(-0.73%) |
Jan 04, 2023 | 72.20 | 72.75 | 72.20 | 72.65 | 8,233 | +0.99(+1.38%) |
Jan 03, 2023 | 71.59 | 72.04 | 71.01 | 71.66 | 18,717 | +0.25(+0.34%) |
Dec 30, 2022 | 71.70 | 71.70 | 70.94 | 71.41 | 34,946 | -0.53(-0.74%) |
Dec 29, 2022 | 71.19 | 72.15 | 71.19 | 71.94 | 17,184 | +0.76(+1.06%) |
Dec 28, 2022 | 71.93 | 71.94 | 70.99 | 71.19 | 8,831 | -0.43(-0.60%) |
Dec 27, 2022 | 71.63 | 72.04 | 71.04 | 71.62 | 8,190 | +0.13(+0.18%) |
Dec 23, 2022 | 71.35 | 71.64 | 71.17 | 71.49 | 9,844 | +0.21(+0.29%) |
Dec 22, 2022 | 71.55 | 71.55 | 70.76 | 71.29 | 8,803 | -0.69(-0.95%) |
Dec 21, 2022 | 71.93 | 72.37 | 71.93 | 71.97 | 38,252 | +0.28(+0.40%) |
Dec 20, 2022 | 71.63 | 72.03 | 71.53 | 71.69 | 15,001 | +0.35(+0.50%) |
Dec 19, 2022 | 72.05 | 72.35 | 71.03 | 71.34 | 12,642 | -0.41(-0.57%) |
Dec 16, 2022 | 72.22 | 72.42 | 71.53 | 71.75 | 19,173 | -0.86(-1.19%) |
Dec 15, 2022 | 73.64 | 73.64 | 72.05 | 72.61 | 18,739 | -2.39(-3.19%) |
Dec 14, 2022 | 75.37 | 75.59 | 74.56 | 75.00 | 18,122 | -0.06(-0.08%) |
Dec 13, 2022 | 76.43 | 76.44 | 75.07 | 75.07 | 11,417 | +0.33(+0.45%) |
Dec 12, 2022 | 74.54 | 74.76 | 74.07 | 74.73 | 27,450 | -0.09(-0.12%) |
Dec 09, 2022 | 74.77 | 75.47 | 74.75 | 74.82 | 11,198 | +0.62(+0.83%) |
Dec 08, 2022 | 74.25 | 74.92 | 74.16 | 74.20 | 7,616 | +0.34(+0.46%) |
Dec 07, 2022 | 74.05 | 74.54 | 73.83 | 73.86 | 7,945 | +0.36(+0.49%) |
Dec 06, 2022 | 74.20 | 74.52 | 73.50 | 73.50 | 2,654 | -0.57(-0.77%) |
Dec 05, 2022 | 75.05 | 75.05 | 73.97 | 74.06 | 21,885 | -1.00(-1.33%) |
Dec 02, 2022 | 74.53 | 75.44 | 74.53 | 75.06 | 7,632 | -0.32(-0.43%) |
Dec 01, 2022 | 75.22 | 75.75 | 75.19 | 75.39 | 12,872 | +0.91(+1.22%) |
Nov 30, 2022 | 73.85 | 75.00 | 72.92 | 74.48 | 16,923 | +0.71(+0.96%) |
Nov 29, 2022 | 73.48 | 73.83 | 73.48 | 73.77 | 8,448 | +0.68(+0.93%) |
Nov 28, 2022 | 74.21 | 74.44 | 73.03 | 73.09 | 6,654 | -1.95(-2.60%) |
Nov 25, 2022 | 74.76 | 75.12 | 74.61 | 75.04 | 2,452 | +0.02(+0.03%) |
Nov 23, 2022 | 74.78 | 75.05 | 74.49 | 75.02 | 8,369 | +0.33(+0.45%) |
Nov 22, 2022 | 74.23 | 74.69 | 74.16 | 74.69 | 11,478 | +0.96(+1.30%) |
Nov 21, 2022 | 73.44 | 73.84 | 73.23 | 73.73 | 7,171 | -0.22(-0.29%) |
Nov 18, 2022 | 74.16 | 74.25 | 73.72 | 73.95 | 6,002 | +0.29(+0.40%) |
Nov 17, 2022 | 73.24 | 73.76 | 73.04 | 73.65 | 7,718 | -0.75(-1.00%) |
Nov 16, 2022 | 75.00 | 75.00 | 74.19 | 74.40 | 7,057 | -0.46(-0.62%) |
Nov 15, 2022 | 75.34 | 75.72 | 74.50 | 74.86 | 5,539 | +0.26(+0.35%) |
Nov 14, 2022 | 74.90 | 75.25 | 74.52 | 74.59 | 13,770 | -0.75(-0.99%) |
Nov 11, 2022 | 74.56 | 75.70 | 74.56 | 75.34 | 20,070 | +1.35(+1.83%) |
Nov 10, 2022 | 72.77 | 73.99 | 72.44 | 73.99 | 15,093 | +3.46(+4.91%) |
Nov 09, 2022 | 71.36 | 71.83 | 70.53 | 70.53 | 11,098 | -1.32(-1.84%) |
Nov 08, 2022 | 71.28 | 72.09 | 71.28 | 71.85 | 11,435 | +0.35(+0.49%) |
Nov 07, 2022 | 71.02 | 71.56 | 70.92 | 71.50 | 31,870 | +0.98(+1.39%) |
Nov 04, 2022 | 69.67 | 70.64 | 69.53 | 70.52 | 15,123 | +2.40(+3.53%) |
Nov 03, 2022 | 67.16 | 68.24 | 67.09 | 68.11 | 8,629 | +0.64(+0.94%) |
Nov 02, 2022 | 68.99 | 69.85 | 67.48 | 67.48 | 16,141 | -1.81(-2.62%) |