Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 72.89 | 73.76 | 72.73 | 73.76 | 5,646,125 | +1.01(+1.39%) |
Jan 30, 2023 | 72.75 | 73.29 | 72.67 | 72.75 | 2,859,658 | -0.30(-0.41%) |
Jan 27, 2023 | 73.06 | 73.33 | 72.75 | 73.04 | 3,984,089 | -0.11(-0.16%) |
Jan 26, 2023 | 73.23 | 73.25 | 72.61 | 73.16 | 2,911,602 | -0.01(-0.01%) |
Jan 25, 2023 | 72.80 | 73.18 | 72.34 | 73.17 | 3,212,019 | +0.01(+0.01%) |
Jan 24, 2023 | 72.99 | 73.40 | 72.55 | 73.16 | 2,831,911 | -0.06(-0.08%) |
Jan 23, 2023 | 72.79 | 73.61 | 72.66 | 73.22 | 3,231,945 | +0.57(+0.79%) |
Jan 20, 2023 | 71.93 | 72.67 | 71.56 | 72.64 | 3,148,591 | +0.86(+1.20%) |
Jan 19, 2023 | 72.03 | 72.20 | 71.59 | 71.78 | 3,385,379 | -0.62(-0.86%) |
Jan 18, 2023 | 73.94 | 73.95 | 72.35 | 72.40 | 4,861,255 | -1.42(-1.92%) |
Jan 17, 2023 | 74.50 | 74.55 | 73.70 | 73.82 | 3,386,961 | -0.75(-1.00%) |
Jan 13, 2023 | 74.03 | 74.63 | 73.79 | 74.56 | 3,211,732 | +0.07(+0.09%) |
Jan 12, 2023 | 74.52 | 74.83 | 74.05 | 74.50 | 3,210,153 | +0.12(+0.17%) |
Jan 11, 2023 | 74.33 | 74.41 | 73.86 | 74.37 | 2,919,316 | +0.28(+0.37%) |
Jan 10, 2023 | 73.80 | 74.10 | 73.37 | 74.10 | 3,503,739 | +0.37(+0.51%) |
Jan 09, 2023 | 74.56 | 74.77 | 73.66 | 73.72 | 4,596,933 | -0.54(-0.72%) |
Jan 06, 2023 | 73.20 | 74.47 | 72.97 | 74.26 | 3,486,450 | +1.81(+2.50%) |
Jan 05, 2023 | 72.59 | 72.73 | 72.05 | 72.45 | 2,919,021 | -0.43(-0.59%) |
Jan 04, 2023 | 72.53 | 73.22 | 72.23 | 72.88 | 3,556,425 | +0.72(+0.99%) |
Jan 03, 2023 | 72.54 | 72.69 | 71.65 | 72.16 | 3,179,191 | -0.10(-0.13%) |
Dec 30, 2022 | 72.21 | 72.33 | 71.62 | 72.26 | 3,611,053 | -0.22(-0.30%) |
Dec 29, 2022 | 72.06 | 72.68 | 71.97 | 72.48 | 3,002,276 | +0.81(+1.13%) |
Dec 28, 2022 | 72.66 | 72.84 | 71.62 | 71.67 | 3,479,320 | -0.89(-1.23%) |
Dec 27, 2022 | 72.45 | 72.73 | 72.10 | 72.56 | 3,287,569 | +0.25(+0.34%) |
Dec 23, 2022 | 71.82 | 72.31 | 71.49 | 72.31 | 3,216,754 | +0.48(+0.67%) |
Dec 22, 2022 | 72.06 | 72.06 | 70.76 | 71.83 | 4,553,201 | -0.62(-0.86%) |
Dec 21, 2022 | 71.99 | 72.58 | 71.97 | 72.45 | 3,809,015 | +1.00(+1.41%) |
Dec 20, 2022 | 71.31 | 71.75 | 71.12 | 71.45 | 3,176,515 | +0.11(+0.15%) |
Dec 19, 2022 | 71.69 | 71.91 | 70.92 | 71.34 | 3,386,651 | -0.24(-0.33%) |
Dec 16, 2022 | 71.58 | 71.81 | 70.98 | 71.58 | 4,681,503 | -0.62(-0.86%) |
Dec 15, 2022 | 73.02 | 73.11 | 71.88 | 72.20 | 3,994,858 | -1.48(-2.01%) |
Dec 14, 2022 | 73.95 | 74.66 | 73.23 | 73.68 | 3,982,634 | -0.31(-0.41%) |
Dec 13, 2022 | 75.21 | 75.31 | 73.57 | 73.99 | 4,742,022 | +0.36(+0.49%) |
Dec 12, 2022 | 72.89 | 73.64 | 72.55 | 73.63 | 3,233,039 | +0.92(+1.26%) |
Dec 09, 2022 | 73.20 | 73.43 | 72.66 | 72.71 | 2,732,578 | -0.46(-0.63%) |
Dec 08, 2022 | 73.02 | 73.31 | 72.85 | 73.17 | 3,695,895 | +0.44(+0.60%) |
Dec 07, 2022 | 72.58 | 73.22 | 72.47 | 72.73 | 3,033,622 | +0.01(+0.02%) |
Dec 06, 2022 | 73.50 | 73.69 | 72.33 | 72.72 | 5,197,332 | -0.88(-1.20%) |
Dec 05, 2022 | 74.38 | 74.45 | 73.32 | 73.60 | 3,650,041 | -1.29(-1.72%) |
Dec 02, 2022 | 74.20 | 75.03 | 74.12 | 74.89 | 5,270,210 | -0.05(-0.06%) |
Dec 01, 2022 | 75.21 | 75.34 | 74.52 | 74.93 | 3,584,905 | +0.12(+0.16%) |
Nov 30, 2022 | 73.53 | 74.83 | 72.72 | 74.81 | 3,714,542 | +1.31(+1.78%) |
Nov 29, 2022 | 73.34 | 73.63 | 73.01 | 73.50 | 2,447,103 | +0.22(+0.30%) |
Nov 28, 2022 | 73.81 | 74.11 | 73.11 | 73.28 | 3,043,306 | -1.06(-1.43%) |
Nov 25, 2022 | 74.24 | 74.51 | 74.21 | 74.35 | 1,211,322 | +0.17(+0.23%) |
Nov 23, 2022 | 74.11 | 74.43 | 73.82 | 74.17 | 2,647,456 | -0.03(-0.04%) |
Nov 22, 2022 | 73.62 | 74.23 | 73.55 | 74.20 | 2,835,659 | +1.08(+1.48%) |
Nov 21, 2022 | 72.84 | 73.26 | 72.70 | 73.12 | 4,509,966 | +0.20(+0.27%) |
Nov 18, 2022 | 72.86 | 73.05 | 72.46 | 72.92 | 3,191,839 | +0.47(+0.65%) |
Nov 17, 2022 | 71.59 | 72.49 | 71.56 | 72.45 | 3,756,736 | +0.26(+0.35%) |
Nov 16, 2022 | 72.55 | 72.62 | 72.08 | 72.19 | 3,796,632 | -0.53(-0.73%) |
Nov 15, 2022 | 73.16 | 73.37 | 72.06 | 72.72 | 4,811,828 | +0.25(+0.34%) |
Nov 14, 2022 | 72.78 | 73.48 | 72.44 | 72.48 | 3,700,700 | -0.43(-0.59%) |
Nov 11, 2022 | 72.72 | 73.10 | 72.20 | 72.90 | 4,455,029 | +0.19(+0.26%) |
Nov 10, 2022 | 71.85 | 72.80 | 71.42 | 72.72 | 4,827,476 | +2.80(+4.00%) |
Nov 09, 2022 | 70.72 | 71.03 | 69.82 | 69.92 | 3,427,576 | -1.21(-1.71%) |
Nov 08, 2022 | 70.48 | 71.49 | 70.38 | 71.13 | 3,646,991 | +0.77(+1.09%) |
Nov 07, 2022 | 69.84 | 70.43 | 69.47 | 70.36 | 3,258,174 | +0.73(+1.05%) |
Nov 04, 2022 | 69.29 | 69.93 | 68.56 | 69.63 | 3,362,983 | +1.26(+1.84%) |
Nov 03, 2022 | 68.24 | 68.72 | 67.69 | 68.37 | 4,265,797 | -0.55(-0.80%) |
Nov 02, 2022 | 70.07 | 70.93 | 68.90 | 68.92 | 3,800,212 | -1.28(-1.82%) |