Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 65.06 | 65.35 | 64.30 | 65.34 | 2,489,164 | +0.47(+0.72%) |
Jan 30, 2023 | 64.62 | 65.36 | 64.57 | 64.87 | 1,637,773 | +0.47(+0.72%) |
Jan 27, 2023 | 64.23 | 64.53 | 63.82 | 64.41 | 1,730,929 | +0.08(+0.12%) |
Jan 26, 2023 | 64.63 | 64.63 | 64.07 | 64.33 | 1,521,527 | -0.48(-0.74%) |
Jan 25, 2023 | 64.47 | 65.20 | 64.16 | 64.81 | 1,853,472 | +0.33(+0.52%) |
Jan 24, 2023 | 64.56 | 64.69 | 63.62 | 64.47 | 1,681,019 | +0.36(+0.56%) |
Jan 23, 2023 | 64.38 | 64.98 | 63.98 | 64.11 | 2,349,684 | -0.20(-0.31%) |
Jan 20, 2023 | 64.25 | 64.45 | 63.54 | 64.31 | 2,393,720 | +0.18(+0.28%) |
Jan 19, 2023 | 64.32 | 64.67 | 64.08 | 64.13 | 1,965,626 | -0.02(-0.03%) |
Jan 18, 2023 | 66.24 | 66.33 | 64.02 | 64.15 | 3,395,853 | -2.28(-3.43%) |
Jan 17, 2023 | 66.74 | 66.93 | 66.17 | 66.43 | 2,042,488 | -0.27(-0.40%) |
Jan 13, 2023 | 66.69 | 67.12 | 66.64 | 66.69 | 1,530,290 | -0.23(-0.34%) |
Jan 12, 2023 | 67.62 | 67.73 | 66.81 | 66.92 | 1,723,032 | -0.55(-0.82%) |
Jan 11, 2023 | 67.60 | 67.99 | 66.87 | 67.47 | 1,830,684 | +0.07(+0.10%) |
Jan 10, 2023 | 68.30 | 68.44 | 67.14 | 67.41 | 1,839,408 | -0.60(-0.88%) |
Jan 09, 2023 | 68.93 | 69.24 | 67.89 | 68.01 | 2,600,059 | -1.02(-1.48%) |
Jan 06, 2023 | 67.92 | 69.13 | 67.92 | 69.03 | 2,468,443 | +1.71(+2.53%) |
Jan 05, 2023 | 67.51 | 67.76 | 66.60 | 67.32 | 3,407,528 | -0.07(-0.10%) |
Jan 04, 2023 | 67.90 | 68.33 | 67.20 | 67.39 | 2,133,848 | -0.51(-0.76%) |
Jan 03, 2023 | 67.72 | 67.94 | 67.19 | 67.90 | 1,948,873 | +0.03(+0.04%) |
Dec 30, 2022 | 68.14 | 68.27 | 67.29 | 67.87 | 1,305,873 | -0.22(-0.32%) |
Dec 29, 2022 | 68.43 | 68.46 | 67.86 | 68.09 | 1,269,036 | -0.24(-0.35%) |
Dec 28, 2022 | 69.41 | 69.60 | 68.28 | 68.33 | 1,109,528 | -0.91(-1.31%) |
Dec 27, 2022 | 68.91 | 69.31 | 68.76 | 69.24 | 1,167,152 | +0.47(+0.68%) |
Dec 23, 2022 | 68.30 | 68.78 | 68.21 | 68.77 | 965,607 | +0.49(+0.71%) |
Dec 22, 2022 | 68.34 | 68.49 | 67.79 | 68.28 | 1,303,277 | -0.13(-0.19%) |
Dec 21, 2022 | 67.85 | 68.79 | 67.60 | 68.42 | 1,231,821 | +0.79(+1.17%) |
Dec 20, 2022 | 67.83 | 68.26 | 66.78 | 67.63 | 2,055,337 | -0.51(-0.74%) |
Dec 19, 2022 | 67.95 | 68.92 | 67.77 | 68.13 | 2,317,815 | +0.21(+0.31%) |
Dec 16, 2022 | 68.55 | 68.67 | 67.37 | 67.92 | 4,819,719 | -1.16(-1.68%) |
Dec 15, 2022 | 69.94 | 70.04 | 68.66 | 69.08 | 2,296,026 | -1.15(-1.64%) |
Dec 14, 2022 | 70.11 | 70.76 | 69.76 | 70.24 | 1,710,082 | +0.06(+0.08%) |
Dec 13, 2022 | 70.66 | 70.66 | 69.39 | 70.18 | 2,170,634 | -0.36(-0.51%) |
Dec 12, 2022 | 69.61 | 70.57 | 69.16 | 70.54 | 1,970,638 | +1.62(+2.35%) |
Dec 09, 2022 | 69.98 | 70.13 | 68.77 | 68.92 | 2,660,331 | -1.07(-1.52%) |
Dec 08, 2022 | 70.27 | 70.47 | 69.44 | 69.99 | 1,768,804 | -0.41(-0.58%) |
Dec 07, 2022 | 69.98 | 70.58 | 69.75 | 70.40 | 2,082,033 | +0.78(+1.12%) |
Dec 06, 2022 | 69.88 | 70.52 | 69.09 | 69.62 | 1,481,674 | -0.27(-0.38%) |
Dec 05, 2022 | 69.67 | 70.01 | 69.25 | 69.88 | 1,460,209 | -0.46(-0.65%) |
Dec 02, 2022 | 69.58 | 70.38 | 69.47 | 70.34 | 1,487,278 | +0.60(+0.86%) |
Dec 01, 2022 | 69.67 | 70.31 | 69.18 | 69.74 | 2,383,407 | +0.24(+0.34%) |
Nov 30, 2022 | 68.41 | 69.91 | 67.98 | 69.50 | 7,243,527 | +1.09(+1.59%) |
Nov 29, 2022 | 68.45 | 68.78 | 67.98 | 68.42 | 1,753,790 | -0.30(-0.44%) |
Nov 28, 2022 | 68.71 | 69.38 | 68.61 | 68.72 | 1,716,150 | -0.08(-0.11%) |
Nov 25, 2022 | 68.83 | 68.89 | 68.47 | 68.80 | 1,105,841 | +0.27(+0.40%) |
Nov 23, 2022 | 68.23 | 68.57 | 67.77 | 68.52 | 1,615,150 | +0.45(+0.67%) |
Nov 22, 2022 | 68.04 | 68.36 | 67.62 | 68.07 | 2,106,882 | +0.21(+0.31%) |
Nov 21, 2022 | 66.84 | 67.94 | 66.50 | 67.86 | 2,328,635 | +1.13(+1.70%) |
Nov 18, 2022 | 66.53 | 67.05 | 66.20 | 66.73 | 2,120,506 | +0.55(+0.83%) |
Nov 17, 2022 | 66.22 | 66.73 | 65.87 | 66.18 | 1,850,910 | -0.33(-0.50%) |
Nov 16, 2022 | 65.79 | 66.93 | 65.75 | 66.51 | 1,827,235 | +0.97(+1.49%) |
Nov 15, 2022 | 65.67 | 65.67 | 64.63 | 65.53 | 1,893,058 | -0.01(-0.01%) |
Nov 14, 2022 | 65.80 | 66.85 | 65.52 | 65.54 | 2,849,270 | +0.36(+0.55%) |
Nov 11, 2022 | 66.74 | 66.76 | 64.27 | 65.19 | 4,506,919 | -1.93(-2.87%) |
Nov 10, 2022 | 67.85 | 68.23 | 65.11 | 67.11 | 4,150,671 | +0.02(+0.03%) |
Nov 09, 2022 | 67.52 | 68.67 | 67.02 | 67.09 | 2,099,268 | -0.40(-0.59%) |
Nov 08, 2022 | 67.45 | 68.25 | 67.04 | 67.49 | 1,661,903 | +0.12(+0.18%) |
Nov 07, 2022 | 66.15 | 67.39 | 66.01 | 67.37 | 2,051,395 | +1.35(+2.05%) |
Nov 04, 2022 | 66.16 | 66.88 | 65.18 | 66.02 | 3,652,428 | +0.33(+0.50%) |
Nov 03, 2022 | 70.76 | 71.23 | 65.03 | 65.69 | 8,662,717 | -5.96(-8.32%) |
Nov 02, 2022 | 71.72 | 71.65 | 3,293,518 | -0.16(-0.22%) |