Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 70.07 | 70.46 | 70.06 | 70.43 | 45,556,648 | +0.54(+0.78%) |
Jan 30, 2023 | 70.02 | 70.15 | 69.87 | 69.89 | 34,680,944 | -0.39(-0.55%) |
Jan 27, 2023 | 70.38 | 70.47 | 70.17 | 70.28 | 38,811,564 | -0.21(-0.30%) |
Jan 26, 2023 | 70.46 | 70.56 | 70.21 | 70.49 | 27,648,052 | +0.18(+0.25%) |
Jan 25, 2023 | 70.09 | 70.39 | 70.01 | 70.31 | 28,022,418 | -0.01(-0.01%) |
Jan 24, 2023 | 70.14 | 70.36 | 70.02 | 70.32 | 30,268,668 | +0.05(+0.07%) |
Jan 23, 2023 | 70.22 | 70.47 | 70.10 | 70.28 | 28,717,072 | -0.01(-0.01%) |
Jan 20, 2023 | 70.13 | 70.29 | 69.88 | 70.29 | 39,691,572 | +0.14(+0.20%) |
Jan 19, 2023 | 70.32 | 70.43 | 70.08 | 70.15 | 54,766,480 | -0.42(-0.59%) |
Jan 18, 2023 | 70.91 | 71.12 | 70.54 | 70.56 | 57,425,588 | +0.08(+0.12%) |
Jan 17, 2023 | 70.61 | 70.64 | 70.40 | 70.48 | 33,501,726 | -0.24(-0.34%) |
Jan 13, 2023 | 70.37 | 70.84 | 70.33 | 70.72 | 28,503,268 | +0.00(+0.00%) |
Jan 12, 2023 | 70.50 | 70.78 | 70.18 | 70.72 | 31,864,512 | +0.40(+0.56%) |
Jan 11, 2023 | 70.13 | 70.36 | 69.99 | 70.32 | 33,845,000 | +0.46(+0.66%) |
Jan 10, 2023 | 69.91 | 70.01 | 69.70 | 69.86 | 38,832,116 | -0.08(-0.12%) |
Jan 09, 2023 | 69.90 | 70.09 | 69.80 | 69.94 | 39,258,228 | +0.25(+0.36%) |
Jan 06, 2023 | 69.09 | 69.93 | 68.93 | 69.70 | 65,185,232 | +0.98(+1.42%) |
Jan 05, 2023 | 68.62 | 68.78 | 68.45 | 68.72 | 38,226,460 | -0.14(-0.20%) |
Jan 04, 2023 | 68.52 | 68.89 | 68.27 | 68.86 | 40,226,744 | +0.78(+1.15%) |
Jan 03, 2023 | 68.39 | 68.46 | 67.97 | 68.07 | 31,197,634 | +0.13(+0.19%) |
Dec 30, 2022 | 67.66 | 67.98 | 67.62 | 67.94 | 16,440,334 | +0.06(+0.08%) |
Dec 29, 2022 | 67.29 | 67.93 | 67.13 | 67.89 | 36,288,424 | +0.87(+1.29%) |
Dec 28, 2022 | 68.04 | 68.13 | 66.98 | 67.02 | 44,502,360 | -0.91(-1.34%) |
Dec 27, 2022 | 68.58 | 68.63 | 67.90 | 67.93 | 23,958,042 | -0.71(-1.04%) |
Dec 23, 2022 | 68.36 | 68.70 | 68.24 | 68.64 | 14,301,505 | +0.18(+0.26%) |
Dec 22, 2022 | 68.63 | 68.73 | 68.21 | 68.47 | 29,177,688 | -0.42(-0.62%) |
Dec 21, 2022 | 68.65 | 69.02 | 68.60 | 68.89 | 25,272,364 | +0.58(+0.85%) |
Dec 20, 2022 | 68.15 | 68.46 | 68.00 | 68.31 | 35,672,732 | -0.18(-0.26%) |
Dec 19, 2022 | 68.57 | 68.71 | 68.34 | 68.49 | 26,238,188 | -0.35(-0.51%) |
Dec 16, 2022 | 68.81 | 69.03 | 68.66 | 68.84 | 46,389,212 | -0.37(-0.53%) |
Dec 15, 2022 | 69.12 | 69.31 | 68.86 | 69.21 | 45,262,948 | -0.26(-0.38%) |
Dec 14, 2022 | 69.77 | 69.95 | 69.04 | 69.47 | 62,290,820 | -0.39(-0.56%) |
Dec 13, 2022 | 70.32 | 70.40 | 69.48 | 69.86 | 50,091,488 | +0.72(+1.04%) |
Dec 12, 2022 | 69.04 | 69.21 | 68.93 | 69.15 | 24,463,678 | +0.27(+0.39%) |
Dec 09, 2022 | 68.68 | 69.14 | 68.68 | 68.88 | 22,591,728 | +0.00(+0.00%) |
Dec 08, 2022 | 68.91 | 68.97 | 68.66 | 68.88 | 26,181,038 | +0.06(+0.08%) |
Dec 07, 2022 | 68.43 | 68.91 | 68.43 | 68.83 | 26,907,952 | +0.38(+0.55%) |
Dec 06, 2022 | 68.72 | 68.84 | 68.32 | 68.45 | 27,210,406 | -0.25(-0.36%) |
Dec 05, 2022 | 69.10 | 69.11 | 68.56 | 68.70 | 32,394,856 | -0.66(-0.95%) |
Dec 02, 2022 | 68.83 | 69.39 | 68.83 | 69.36 | 30,238,208 | -0.06(-0.08%) |
Dec 01, 2022 | 69.37 | 69.45 | 69.01 | 69.41 | 45,901,972 | +0.26(+0.37%) |
Nov 30, 2022 | 68.19 | 69.18 | 68.00 | 69.16 | 45,650,920 | +1.02(+1.50%) |
Nov 29, 2022 | 67.84 | 68.19 | 67.71 | 68.13 | 29,716,234 | +0.29(+0.43%) |
Nov 28, 2022 | 68.37 | 68.49 | 67.82 | 67.84 | 34,646,904 | -0.72(-1.05%) |
Nov 25, 2022 | 68.69 | 68.71 | 68.46 | 68.56 | 10,356,280 | -0.14(-0.20%) |
Nov 23, 2022 | 68.26 | 68.82 | 68.24 | 68.70 | 33,210,892 | +0.38(+0.56%) |
Nov 22, 2022 | 67.95 | 68.36 | 67.87 | 68.32 | 26,805,860 | +0.49(+0.73%) |
Nov 21, 2022 | 67.78 | 67.96 | 67.66 | 67.82 | 20,863,080 | -0.03(-0.04%) |
Nov 18, 2022 | 68.06 | 68.06 | 67.65 | 67.85 | 34,641,340 | +0.15(+0.22%) |
Nov 17, 2022 | 67.47 | 67.79 | 67.39 | 67.70 | 37,731,192 | -0.29(-0.43%) |
Nov 16, 2022 | 68.09 | 68.16 | 67.92 | 68.00 | 34,262,232 | -0.15(-0.21%) |
Nov 15, 2022 | 68.22 | 68.28 | 67.70 | 68.14 | 55,985,816 | +0.59(+0.88%) |
Nov 14, 2022 | 67.87 | 67.90 | 67.52 | 67.55 | 42,221,900 | -0.50(-0.74%) |
Nov 11, 2022 | 67.84 | 68.27 | 67.58 | 68.05 | 22,903,398 | +0.24(+0.35%) |
Nov 10, 2022 | 67.62 | 67.89 | 67.15 | 67.81 | 73,481,856 | +2.05(+3.11%) |
Nov 09, 2022 | 66.36 | 66.48 | 65.65 | 65.77 | 50,029,048 | -0.80(-1.19%) |
Nov 08, 2022 | 66.68 | 66.78 | 66.35 | 66.56 | 43,875,404 | -0.06(-0.10%) |
Nov 07, 2022 | 66.77 | 66.83 | 66.43 | 66.62 | 27,254,700 | -0.01(-0.01%) |
Nov 04, 2022 | 66.61 | 66.91 | 66.17 | 66.63 | 44,416,880 | +0.46(+0.69%) |
Nov 03, 2022 | 65.97 | 66.39 | 65.71 | 66.18 | 41,034,296 | -0.48(-0.71%) |
Nov 02, 2022 | 67.24 | 67.90 | 66.62 | 66.65 | 55,424,288 | -0.61(-0.91%) |