Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 68.58 | 69.10 | 68.14 | 69.09 | 9,857,121 | +0.59(+0.86%) |
Jan 30, 2023 | 69.03 | 69.34 | 68.36 | 68.50 | 9,359,008 | -0.40(-0.58%) |
Jan 27, 2023 | 69.41 | 69.85 | 68.80 | 68.90 | 5,706,367 | -0.51(-0.74%) |
Jan 26, 2023 | 69.53 | 69.61 | 68.45 | 69.41 | 6,864,706 | -0.17(-0.25%) |
Jan 25, 2023 | 69.00 | 69.65 | 68.48 | 69.58 | 6,979,838 | +0.79(+1.15%) |
Jan 24, 2023 | 69.42 | 71.32 | 68.59 | 68.80 | 7,676,000 | -0.87(-1.26%) |
Jan 23, 2023 | 70.46 | 70.56 | 69.28 | 69.67 | 7,809,171 | -0.85(-1.20%) |
Jan 20, 2023 | 70.28 | 70.52 | 69.75 | 70.52 | 11,060,225 | +0.38(+0.54%) |
Jan 19, 2023 | 68.80 | 70.25 | 68.62 | 70.14 | 9,869,631 | +1.53(+2.23%) |
Jan 18, 2023 | 68.80 | 69.11 | 68.55 | 68.60 | 8,802,414 | -0.16(-0.24%) |
Jan 17, 2023 | 69.53 | 69.89 | 68.48 | 68.77 | 9,425,802 | -0.19(-0.28%) |
Jan 13, 2023 | 68.12 | 68.97 | 67.93 | 68.96 | 9,587,082 | +0.87(+1.27%) |
Jan 12, 2023 | 68.17 | 68.42 | 67.58 | 68.09 | 7,128,550 | -0.32(-0.47%) |
Jan 11, 2023 | 68.01 | 68.45 | 67.54 | 68.41 | 7,643,236 | +0.28(+0.40%) |
Jan 10, 2023 | 67.79 | 68.19 | 67.32 | 68.14 | 7,017,267 | +0.61(+0.90%) |
Jan 09, 2023 | 69.54 | 69.57 | 67.28 | 67.53 | 13,674,884 | -1.89(-2.73%) |
Jan 06, 2023 | 68.80 | 69.80 | 68.57 | 69.42 | 7,687,887 | +1.03(+1.50%) |
Jan 05, 2023 | 68.22 | 68.83 | 68.02 | 68.40 | 8,529,040 | -0.12(-0.18%) |
Jan 04, 2023 | 68.17 | 69.12 | 67.68 | 68.52 | 10,544,113 | +0.34(+0.50%) |
Jan 03, 2023 | 67.71 | 68.84 | 67.63 | 68.18 | 8,258,950 | +0.29(+0.43%) |
Dec 30, 2022 | 68.06 | 68.20 | 66.87 | 67.89 | 7,455,033 | -0.14(-0.21%) |
Dec 29, 2022 | 68.22 | 68.54 | 67.81 | 68.03 | 4,544,928 | +0.10(+0.15%) |
Dec 28, 2022 | 68.76 | 68.76 | 67.86 | 67.92 | 5,502,686 | -0.59(-0.85%) |
Dec 27, 2022 | 69.05 | 69.15 | 68.05 | 68.51 | 6,333,332 | -0.26(-0.38%) |
Dec 23, 2022 | 69.59 | 69.71 | 68.42 | 68.77 | 7,450,632 | -0.89(-1.27%) |
Dec 22, 2022 | 68.96 | 69.69 | 68.73 | 69.66 | 8,055,557 | +0.47(+0.68%) |
Dec 21, 2022 | 68.64 | 69.39 | 68.22 | 69.19 | 8,976,613 | +0.64(+0.94%) |
Dec 20, 2022 | 69.18 | 69.50 | 68.35 | 68.55 | 9,784,071 | -0.48(-0.70%) |
Dec 19, 2022 | 69.50 | 70.04 | 68.54 | 69.03 | 8,645,767 | -0.31(-0.45%) |
Dec 16, 2022 | 70.27 | 70.71 | 69.23 | 69.34 | 28,664,230 | -1.42(-2.01%) |
Dec 15, 2022 | 72.58 | 72.85 | 70.49 | 70.76 | 11,318,093 | -2.02(-2.77%) |
Dec 14, 2022 | 73.42 | 73.50 | 72.44 | 72.78 | 9,748,136 | -0.20(-0.27%) |
Dec 13, 2022 | 74.88 | 74.88 | 72.91 | 72.98 | 16,548,449 | -1.45(-1.95%) |
Dec 12, 2022 | 74.48 | 74.67 | 73.87 | 74.44 | 7,494,381 | +0.06(+0.08%) |
Dec 09, 2022 | 75.61 | 76.11 | 74.28 | 74.38 | 9,387,180 | -0.99(-1.31%) |
Dec 08, 2022 | 75.46 | 75.56 | 74.98 | 75.37 | 7,216,918 | -0.05(-0.06%) |
Dec 07, 2022 | 74.31 | 75.70 | 74.21 | 75.42 | 8,264,627 | +0.01(+0.01%) |
Dec 06, 2022 | 76.14 | 76.65 | 74.99 | 75.41 | 8,190,938 | -0.74(-0.97%) |
Dec 05, 2022 | 76.36 | 76.82 | 75.86 | 76.14 | 7,197,490 | -0.41(-0.53%) |
Dec 02, 2022 | 75.83 | 76.58 | 75.83 | 76.55 | 6,747,733 | +0.24(+0.31%) |
Dec 01, 2022 | 75.94 | 76.84 | 75.53 | 76.31 | 10,925,499 | +0.57(+0.75%) |
Nov 30, 2022 | 75.25 | 75.77 | 74.19 | 75.75 | 20,414,536 | +1.18(+1.58%) |
Nov 29, 2022 | 74.36 | 74.64 | 73.88 | 74.57 | 6,825,223 | -0.10(-0.14%) |
Nov 28, 2022 | 74.80 | 75.20 | 74.36 | 74.67 | 6,645,244 | -0.09(-0.13%) |
Nov 25, 2022 | 74.83 | 75.28 | 74.67 | 74.77 | 5,023,672 | +0.09(+0.13%) |
Nov 23, 2022 | 74.16 | 74.75 | 74.10 | 74.67 | 6,041,457 | +0.26(+0.36%) |
Nov 22, 2022 | 74.55 | 75.07 | 74.33 | 74.41 | 7,498,422 | -0.09(-0.13%) |
Nov 21, 2022 | 73.27 | 74.60 | 73.24 | 74.50 | 9,509,467 | +1.42(+1.95%) |
Nov 18, 2022 | 73.15 | 73.73 | 72.63 | 73.08 | 9,782,380 | +0.27(+0.38%) |
Nov 17, 2022 | 71.37 | 73.19 | 71.37 | 72.80 | 7,907,481 | +0.95(+1.33%) |
Nov 16, 2022 | 72.24 | 73.36 | 71.72 | 71.85 | 10,739,085 | -0.12(-0.17%) |
Nov 15, 2022 | 72.10 | 72.44 | 71.02 | 71.97 | 11,883,243 | -0.10(-0.14%) |
Nov 14, 2022 | 72.27 | 73.44 | 71.86 | 72.08 | 15,017,539 | +0.41(+0.57%) |
Nov 11, 2022 | 73.69 | 74.02 | 70.34 | 71.67 | 19,413,938 | -3.23(-4.31%) |
Nov 10, 2022 | 76.19 | 76.20 | 74.19 | 74.90 | 10,475,737 | -0.38(-0.50%) |
Nov 09, 2022 | 75.10 | 76.59 | 75.10 | 75.28 | 10,516,181 | -0.19(-0.25%) |
Nov 08, 2022 | 74.72 | 75.89 | 74.40 | 75.46 | 9,024,240 | +0.75(+1.00%) |
Nov 07, 2022 | 74.27 | 75.18 | 73.99 | 74.72 | 8,142,366 | +0.39(+0.52%) |
Nov 04, 2022 | 74.36 | 74.80 | 73.51 | 74.33 | 8,678,025 | +0.28(+0.38%) |
Nov 03, 2022 | 72.89 | 74.25 | 72.80 | 74.05 | 9,604,970 | +0.97(+1.33%) |
Nov 02, 2022 | 73.27 | 73.08 | 9,083,894 | -0.24(-0.32%) |