Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 27, 2023 | 71.30 | 71.97 | 71.19 | 71.74 | 740,741 | +0.01(+0.01%) |
Jan 26, 2023 | 71.63 | 71.75 | 71.10 | 71.73 | 68,767 | +0.38(+0.53%) |
Jan 25, 2023 | 70.89 | 71.39 | 70.54 | 71.35 | 98,229 | +0.57(+0.81%) |
Jan 24, 2023 | 71.26 | 71.46 | 70.77 | 70.78 | 173,337 | +0.01(+0.01%) |
Jan 23, 2023 | 70.59 | 71.21 | 70.42 | 70.77 | 92,496 | -0.90(-1.26%) |
Jan 20, 2023 | 70.47 | 71.67 | 70.25 | 71.67 | 76,364 | +1.10(+1.56%) |
Jan 19, 2023 | 69.42 | 70.73 | 69.42 | 70.57 | 99,808 | +1.19(+1.72%) |
Jan 18, 2023 | 70.50 | 70.81 | 69.37 | 69.38 | 134,554 | +1.50(+2.21%) |
Jan 17, 2023 | 68.08 | 68.50 | 67.59 | 67.88 | 70,288 | +0.39(+0.58%) |
Jan 13, 2023 | 66.77 | 67.68 | 66.77 | 67.49 | 87,521 | +1.09(+1.64%) |
Jan 12, 2023 | 66.14 | 66.69 | 65.43 | 66.40 | 124,385 | +0.88(+1.34%) |
Jan 11, 2023 | 64.44 | 65.52 | 64.28 | 65.52 | 389,690 | +0.81(+1.25%) |
Jan 10, 2023 | 64.23 | 64.73 | 63.83 | 64.71 | 107,270 | +0.80(+1.25%) |
Jan 09, 2023 | 63.72 | 64.26 | 63.46 | 63.91 | 357,511 | +0.15(+0.24%) |
Jan 06, 2023 | 61.41 | 63.82 | 61.03 | 63.76 | 277,385 | +3.62(+6.02%) |
Jan 05, 2023 | 60.30 | 60.75 | 59.95 | 60.14 | 72,857 | -0.21(-0.35%) |
Jan 04, 2023 | 59.13 | 60.52 | 59.13 | 60.35 | 144,641 | +1.81(+3.09%) |
Jan 03, 2023 | 59.33 | 59.47 | 58.37 | 58.54 | 83,509 | +0.20(+0.34%) |
Dec 30, 2022 | 58.01 | 58.37 | 57.66 | 58.34 | 54,771 | -0.05(-0.09%) |
Dec 29, 2022 | 57.96 | 58.55 | 57.96 | 58.39 | 50,430 | +0.73(+1.27%) |
Dec 28, 2022 | 58.71 | 58.81 | 57.57 | 57.66 | 86,142 | -0.60(-1.03%) |
Dec 27, 2022 | 58.41 | 58.71 | 58.19 | 58.26 | 55,492 | -0.22(-0.38%) |
Dec 23, 2022 | 57.60 | 58.48 | 57.49 | 58.48 | 39,976 | +0.39(+0.67%) |
Dec 22, 2022 | 58.56 | 58.57 | 57.50 | 58.09 | 89,602 | -0.32(-0.55%) |
Dec 21, 2022 | 58.90 | 59.05 | 58.41 | 58.41 | 81,845 | -0.28(-0.48%) |
Dec 20, 2022 | 58.57 | 58.90 | 58.47 | 58.69 | 122,595 | +0.10(+0.17%) |
Dec 19, 2022 | 59.55 | 59.56 | 58.26 | 58.59 | 78,921 | -0.75(-1.26%) |
Dec 16, 2022 | 59.41 | 59.78 | 59.03 | 59.34 | 73,777 | -0.88(-1.46%) |
Dec 15, 2022 | 61.14 | 61.23 | 60.15 | 60.22 | 70,272 | -1.43(-2.32%) |
Dec 14, 2022 | 62.08 | 62.34 | 61.27 | 61.65 | 90,269 | -0.59(-0.95%) |
Dec 13, 2022 | 63.38 | 63.42 | 62.03 | 62.24 | 107,162 | -0.17(-0.27%) |
Dec 12, 2022 | 61.46 | 62.41 | 61.31 | 62.41 | 151,717 | +0.19(+0.31%) |
Dec 09, 2022 | 61.94 | 62.66 | 61.71 | 62.22 | 153,371 | +2.31(+3.86%) |
Dec 08, 2022 | 59.44 | 59.91 | 59.25 | 59.91 | 103,141 | +1.03(+1.75%) |
Dec 07, 2022 | 59.47 | 59.67 | 58.88 | 58.88 | 278,384 | +0.07(+0.12%) |
Dec 06, 2022 | 58.84 | 59.13 | 58.50 | 58.81 | 282,434 | +0.10(+0.17%) |
Dec 05, 2022 | 59.05 | 59.47 | 58.69 | 58.71 | 99,727 | -0.70(-1.18%) |
Dec 02, 2022 | 59.57 | 59.82 | 59.21 | 59.41 | 66,415 | -0.29(-0.49%) |
Dec 01, 2022 | 60.21 | 60.40 | 59.40 | 59.70 | 85,859 | +0.88(+1.50%) |
Nov 30, 2022 | 58.81 | 59.04 | 57.69 | 58.82 | 98,315 | +1.17(+2.03%) |
Nov 29, 2022 | 57.37 | 57.93 | 57.35 | 57.65 | 71,685 | +0.24(+0.42%) |
Nov 28, 2022 | 58.08 | 58.42 | 57.22 | 57.41 | 83,301 | -0.95(-1.63%) |
Nov 25, 2022 | 58.09 | 58.67 | 58.09 | 58.36 | 58,101 | +0.41(+0.71%) |
Nov 23, 2022 | 58.09 | 58.56 | 57.70 | 57.95 | 80,106 | +0.16(+0.28%) |
Nov 22, 2022 | 57.36 | 57.79 | 56.99 | 57.79 | 45,685 | +0.73(+1.28%) |
Nov 21, 2022 | 57.16 | 57.45 | 56.91 | 57.06 | 71,931 | -0.39(-0.68%) |
Nov 18, 2022 | 57.17 | 57.52 | 56.97 | 57.45 | 110,221 | +0.47(+0.82%) |
Nov 17, 2022 | 56.05 | 57.14 | 55.99 | 56.98 | 152,175 | +0.14(+0.25%) |
Nov 16, 2022 | 56.33 | 56.96 | 56.14 | 56.84 | 116,924 | +0.10(+0.18%) |
Nov 15, 2022 | 57.75 | 57.90 | 56.46 | 56.74 | 103,069 | +0.59(+1.05%) |
Nov 14, 2022 | 56.93 | 57.12 | 56.15 | 56.15 | 105,200 | -1.39(-2.42%) |
Nov 11, 2022 | 56.90 | 57.58 | 56.77 | 57.54 | 71,663 | +1.40(+2.49%) |
Nov 10, 2022 | 55.60 | 56.36 | 55.31 | 56.14 | 169,437 | +2.08(+3.85%) |
Nov 09, 2022 | 54.01 | 54.72 | 53.80 | 54.06 | 106,129 | -1.47(-2.65%) |
Nov 08, 2022 | 55.14 | 55.84 | 54.92 | 55.53 | 95,686 | +0.60(+1.09%) |
Nov 07, 2022 | 55.80 | 55.86 | 54.55 | 54.93 | 121,620 | -0.68(-1.22%) |
Nov 04, 2022 | 55.00 | 55.75 | 54.44 | 55.61 | 167,412 | +2.22(+4.16%) |
Nov 03, 2022 | 52.45 | 53.89 | 52.38 | 53.39 | 189,963 | +0.09(+0.17%) |
Nov 02, 2022 | 54.49 | 53.30 | 53.30 | 111,074 | -1.47(-2.68%) |