Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 74.83 | 76.01 | 74.74 | 76.01 | 2,513 | +1.13(+1.51%) |
Jan 30, 2023 | 75.24 | 75.58 | 74.88 | 74.88 | 5,170 | -1.32(-1.73%) |
Jan 27, 2023 | 75.88 | 76.28 | 75.82 | 76.20 | 14,294 | +0.33(+0.44%) |
Jan 26, 2023 | 75.51 | 75.87 | 75.12 | 75.87 | 3,746 | +0.99(+1.32%) |
Jan 25, 2023 | 73.51 | 74.88 | 73.41 | 74.88 | 3,703 | +0.14(+0.18%) |
Jan 24, 2023 | 74.23 | 74.83 | 74.23 | 74.74 | 1,932 | -0.15(-0.19%) |
Jan 23, 2023 | 74.57 | 75.05 | 74.47 | 74.89 | 9,465 | +1.15(+1.56%) |
Jan 20, 2023 | 72.20 | 73.74 | 72.20 | 73.74 | 2,920 | +1.54(+2.14%) |
Jan 19, 2023 | 72.21 | 72.35 | 71.89 | 72.20 | 4,372 | -0.27(-0.37%) |
Jan 18, 2023 | 73.96 | 74.00 | 72.46 | 72.46 | 10,592 | -0.90(-1.23%) |
Jan 17, 2023 | 73.28 | 73.69 | 73.28 | 73.37 | 3,937 | -0.16(-0.21%) |
Jan 13, 2023 | 72.86 | 73.52 | 72.86 | 73.52 | 7,716 | +0.55(+0.76%) |
Jan 12, 2023 | 72.05 | 73.06 | 72.05 | 72.97 | 2,113 | +0.81(+1.12%) |
Jan 11, 2023 | 71.67 | 72.16 | 71.52 | 72.16 | 18,459 | +0.90(+1.27%) |
Jan 10, 2023 | 70.24 | 71.26 | 70.24 | 71.26 | 4,044 | +0.59(+0.83%) |
Jan 09, 2023 | 70.88 | 71.51 | 70.67 | 70.67 | 9,715 | +0.54(+0.77%) |
Jan 06, 2023 | 69.03 | 70.30 | 69.03 | 70.13 | 2,545 | +1.28(+1.86%) |
Jan 05, 2023 | 68.74 | 69.31 | 68.74 | 68.85 | 79,810 | -0.74(-1.07%) |
Jan 04, 2023 | 69.07 | 69.78 | 69.03 | 69.59 | 4,448 | +1.19(+1.74%) |
Jan 03, 2023 | 69.61 | 69.61 | 67.87 | 68.40 | 104,662 | -0.47(-0.69%) |
Dec 30, 2022 | 68.26 | 68.88 | 68.24 | 68.88 | 20,809 | -0.19(-0.27%) |
Dec 29, 2022 | 67.67 | 69.14 | 67.67 | 69.06 | 8,624 | +1.43(+2.11%) |
Dec 28, 2022 | 68.18 | 68.72 | 67.64 | 67.64 | 10,922 | -0.83(-1.22%) |
Dec 27, 2022 | 68.44 | 68.94 | 68.44 | 68.47 | 9,144 | -0.34(-0.49%) |
Dec 23, 2022 | 67.70 | 68.81 | 67.70 | 68.81 | 5,561 | +0.37(+0.54%) |
Dec 22, 2022 | 68.84 | 69.00 | 67.49 | 68.44 | 15,283 | -1.12(-1.61%) |
Dec 21, 2022 | 68.23 | 69.71 | 68.23 | 69.56 | 13,824 | +1.03(+1.51%) |
Dec 20, 2022 | 67.82 | 68.66 | 67.82 | 68.53 | 14,452 | +0.00(+0.01%) |
Dec 19, 2022 | 68.57 | 68.80 | 68.31 | 68.52 | 8,915 | -0.77(-1.11%) |
Dec 16, 2022 | 69.61 | 69.61 | 68.82 | 69.29 | 17,066 | -0.63(-0.91%) |
Dec 15, 2022 | 70.19 | 70.62 | 69.57 | 69.93 | 7,621 | -1.71(-2.39%) |
Dec 14, 2022 | 71.69 | 72.38 | 71.28 | 71.64 | 5,642 | -0.47(-0.65%) |
Dec 13, 2022 | 73.35 | 73.71 | 71.75 | 72.11 | 15,589 | +0.56(+0.78%) |
Dec 12, 2022 | 71.16 | 71.55 | 70.74 | 71.55 | 9,912 | +0.62(+0.88%) |
Dec 09, 2022 | 70.80 | 71.60 | 70.80 | 70.93 | 7,858 | -0.21(-0.30%) |
Dec 08, 2022 | 71.03 | 71.43 | 70.78 | 71.14 | 14,044 | +0.47(+0.66%) |
Dec 07, 2022 | 70.29 | 70.83 | 70.29 | 70.67 | 10,095 | -0.07(-0.10%) |
Dec 06, 2022 | 71.90 | 71.90 | 70.44 | 70.75 | 18,643 | -1.05(-1.46%) |
Dec 05, 2022 | 72.78 | 72.78 | 71.56 | 71.79 | 6,882 | -1.80(-2.45%) |
Dec 02, 2022 | 72.99 | 73.87 | 72.88 | 73.59 | 3,418 | -0.20(-0.28%) |
Dec 01, 2022 | 74.18 | 74.25 | 73.41 | 73.80 | 17,027 | +0.06(+0.08%) |
Nov 30, 2022 | 71.16 | 73.74 | 71.03 | 73.74 | 13,076 | +2.61(+3.67%) |
Nov 29, 2022 | 71.14 | 71.41 | 70.94 | 71.13 | 6,400 | -0.05(-0.07%) |
Nov 28, 2022 | 71.75 | 71.80 | 71.13 | 71.18 | 9,729 | -0.98(-1.36%) |
Nov 25, 2022 | 71.82 | 72.29 | 71.82 | 72.16 | 7,175 | -0.01(-0.01%) |
Nov 23, 2022 | 71.74 | 72.28 | 71.70 | 72.17 | 18,658 | +0.67(+0.94%) |
Nov 22, 2022 | 70.92 | 71.57 | 70.83 | 71.49 | 4,357 | +1.09(+1.55%) |
Nov 21, 2022 | 70.70 | 70.87 | 70.15 | 70.40 | 8,287 | -0.69(-0.98%) |
Nov 18, 2022 | 71.23 | 71.36 | 70.84 | 71.09 | 8,213 | +0.31(+0.43%) |
Nov 17, 2022 | 70.36 | 71.15 | 70.36 | 70.79 | 4,204 | -0.78(-1.09%) |
Nov 16, 2022 | 71.87 | 72.12 | 71.54 | 71.57 | 5,073 | -1.05(-1.45%) |
Nov 15, 2022 | 73.17 | 73.32 | 72.34 | 72.62 | 4,251 | +1.01(+1.41%) |
Nov 14, 2022 | 71.80 | 72.20 | 71.61 | 71.61 | 2,873 | -0.59(-0.81%) |
Nov 11, 2022 | 71.77 | 72.42 | 71.53 | 72.20 | 7,093 | +0.82(+1.15%) |
Nov 10, 2022 | 70.18 | 71.40 | 69.98 | 71.38 | 10,984 | +4.08(+6.06%) |
Nov 09, 2022 | 67.85 | 68.09 | 67.26 | 67.30 | 6,840 | -2.00(-2.88%) |
Nov 08, 2022 | 68.60 | 69.86 | 68.60 | 69.29 | 7,072 | +0.87(+1.27%) |
Nov 07, 2022 | 68.43 | 68.54 | 67.80 | 68.43 | 20,584 | +0.69(+1.02%) |
Nov 04, 2022 | 68.53 | 68.53 | 66.77 | 67.74 | 10,899 | -0.36(-0.52%) |
Nov 03, 2022 | 68.70 | 68.88 | 68.05 | 68.09 | 4,847 | -1.01(-1.46%) |
Nov 02, 2022 | 71.16 | 68.97 | 69.10 | 11,255 | -2.17(-3.05%) |