Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 71.06 | 72.12 | 70.44 | 72.07 | 2,807,218 | +1.27(+1.79%) |
Jan 30, 2023 | 71.25 | 71.69 | 70.62 | 70.81 | 2,608,205 | -0.88(-1.22%) |
Jan 27, 2023 | 71.21 | 72.31 | 71.21 | 71.68 | 2,227,787 | -0.18(-0.24%) |
Jan 26, 2023 | 71.31 | 71.92 | 70.27 | 71.86 | 3,217,495 | +0.19(+0.27%) |
Jan 25, 2023 | 71.92 | 72.30 | 71.13 | 71.66 | 3,276,198 | -1.37(-1.88%) |
Jan 24, 2023 | 72.33 | 73.20 | 72.11 | 73.04 | 3,146,881 | -0.35(-0.48%) |
Jan 23, 2023 | 71.96 | 73.43 | 71.58 | 73.39 | 2,172,528 | +1.30(+1.80%) |
Jan 20, 2023 | 71.02 | 72.14 | 70.50 | 72.09 | 3,797,320 | +1.14(+1.61%) |
Jan 19, 2023 | 70.93 | 71.11 | 70.13 | 70.95 | 3,777,528 | -0.37(-0.52%) |
Jan 18, 2023 | 72.95 | 73.26 | 71.18 | 71.32 | 7,680,077 | -1.12(-1.55%) |
Jan 17, 2023 | 72.43 | 72.80 | 72.08 | 72.44 | 3,589,099 | -0.85(-1.16%) |
Jan 13, 2023 | 72.02 | 73.47 | 71.81 | 73.29 | 3,523,555 | +0.44(+0.60%) |
Jan 12, 2023 | 72.71 | 73.47 | 72.19 | 72.85 | 2,670,315 | -0.15(-0.20%) |
Jan 11, 2023 | 72.60 | 73.11 | 72.19 | 73.00 | 2,309,269 | +0.96(+1.33%) |
Jan 10, 2023 | 71.49 | 72.15 | 70.99 | 72.04 | 1,834,901 | +0.43(+0.60%) |
Jan 09, 2023 | 70.98 | 72.29 | 70.85 | 71.62 | 3,358,643 | +0.98(+1.39%) |
Jan 06, 2023 | 69.96 | 70.97 | 69.20 | 70.63 | 3,475,830 | +1.56(+2.26%) |
Jan 05, 2023 | 67.83 | 69.12 | 67.48 | 69.07 | 2,657,940 | +0.33(+0.48%) |
Jan 04, 2023 | 67.91 | 69.18 | 67.66 | 68.74 | 2,624,703 | +1.63(+2.43%) |
Jan 03, 2023 | 67.30 | 67.81 | 66.49 | 67.11 | 1,822,399 | +0.22(+0.34%) |
Dec 30, 2022 | 66.32 | 66.92 | 66.21 | 66.89 | 1,477,325 | +0.05(+0.07%) |
Dec 29, 2022 | 66.27 | 67.33 | 66.27 | 66.84 | 1,181,547 | +0.76(+1.15%) |
Dec 28, 2022 | 67.24 | 67.49 | 66.02 | 66.08 | 1,311,685 | -0.96(-1.42%) |
Dec 27, 2022 | 67.01 | 67.57 | 66.91 | 67.03 | 1,508,434 | +0.05(+0.07%) |
Dec 23, 2022 | 65.75 | 67.04 | 65.70 | 66.99 | 1,548,664 | +1.15(+1.75%) |
Dec 22, 2022 | 65.77 | 65.88 | 64.63 | 65.84 | 2,551,763 | -0.75(-1.13%) |
Dec 21, 2022 | 66.49 | 66.93 | 66.40 | 66.59 | 2,093,408 | +0.79(+1.20%) |
Dec 20, 2022 | 66.14 | 66.80 | 65.77 | 65.80 | 2,191,143 | -0.05(-0.07%) |
Dec 19, 2022 | 66.02 | 66.55 | 65.37 | 65.85 | 4,408,317 | -0.34(-0.52%) |
Dec 16, 2022 | 65.63 | 66.98 | 65.28 | 66.19 | 4,759,996 | +0.10(+0.15%) |
Dec 15, 2022 | 66.93 | 67.03 | 65.83 | 66.09 | 3,309,814 | -1.78(-2.63%) |
Dec 14, 2022 | 68.76 | 69.53 | 67.25 | 67.87 | 2,773,610 | -1.19(-1.72%) |
Dec 13, 2022 | 69.88 | 70.03 | 68.49 | 69.06 | 2,554,136 | +0.96(+1.42%) |
Dec 12, 2022 | 67.07 | 68.12 | 66.92 | 68.10 | 2,449,618 | +0.96(+1.42%) |
Dec 09, 2022 | 67.92 | 68.31 | 67.07 | 67.14 | 1,732,102 | -0.94(-1.37%) |
Dec 08, 2022 | 68.58 | 68.91 | 67.80 | 68.08 | 1,973,994 | +0.15(+0.22%) |
Dec 07, 2022 | 68.07 | 68.96 | 67.68 | 67.93 | 2,382,061 | -0.26(-0.39%) |
Dec 06, 2022 | 68.92 | 69.22 | 67.55 | 68.19 | 2,087,353 | -0.44(-0.64%) |
Dec 05, 2022 | 68.87 | 69.41 | 68.51 | 68.63 | 1,984,921 | -1.11(-1.59%) |
Dec 02, 2022 | 67.83 | 69.80 | 67.49 | 69.74 | 2,566,740 | +1.11(+1.62%) |
Dec 01, 2022 | 68.57 | 69.00 | 67.86 | 68.63 | 4,767,127 | -0.09(-0.13%) |
Nov 30, 2022 | 67.68 | 68.75 | 66.68 | 68.72 | 3,892,234 | +1.02(+1.51%) |
Nov 29, 2022 | 67.46 | 68.31 | 67.28 | 67.70 | 2,599,932 | +0.43(+0.64%) |
Nov 28, 2022 | 68.04 | 68.62 | 66.99 | 67.27 | 2,791,558 | -1.84(-2.67%) |
Nov 25, 2022 | 69.33 | 69.96 | 68.95 | 69.11 | 1,083,589 | -0.54(-0.78%) |
Nov 23, 2022 | 69.01 | 69.74 | 68.78 | 69.66 | 1,543,348 | +0.65(+0.94%) |
Nov 22, 2022 | 68.00 | 69.04 | 68.00 | 69.01 | 2,187,689 | +1.33(+1.96%) |
Nov 21, 2022 | 66.70 | 68.16 | 66.44 | 67.68 | 2,268,877 | +0.38(+0.56%) |
Nov 18, 2022 | 68.10 | 68.18 | 66.54 | 67.30 | 2,922,923 | +0.04(+0.06%) |
Nov 17, 2022 | 66.14 | 67.29 | 64.84 | 67.26 | 3,681,118 | +0.20(+0.30%) |
Nov 16, 2022 | 68.50 | 68.85 | 67.01 | 67.06 | 2,924,994 | -1.49(-2.18%) |
Nov 15, 2022 | 69.12 | 69.43 | 67.86 | 68.55 | 3,285,922 | +0.10(+0.14%) |
Nov 14, 2022 | 68.14 | 70.07 | 68.06 | 68.45 | 3,356,358 | -0.23(-0.34%) |
Nov 11, 2022 | 67.82 | 69.51 | 67.28 | 68.69 | 4,634,844 | +1.13(+1.67%) |
Nov 10, 2022 | 66.81 | 69.09 | 66.54 | 67.56 | 6,165,470 | +2.54(+3.91%) |
Nov 09, 2022 | 64.14 | 65.46 | 63.87 | 65.02 | 6,175,471 | +0.73(+1.13%) |
Nov 08, 2022 | 63.98 | 66.40 | 63.02 | 64.29 | 8,092,285 | +4.40(+7.35%) |
Nov 07, 2022 | 60.20 | 60.37 | 59.01 | 59.89 | 4,497,313 | -0.18(-0.31%) |
Nov 04, 2022 | 59.60 | 60.80 | 58.66 | 60.07 | 4,909,243 | +2.25(+3.89%) |
Nov 03, 2022 | 57.83 | 59.16 | 57.56 | 57.82 | 5,286,555 | -0.90(-1.54%) |
Nov 02, 2022 | 60.45 | 58.62 | 58.72 | 9,143,848 | +1.78(+3.13%) |