Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 70.89 | 71.46 | 70.88 | 71.46 | 22,374 | +0.49(+0.68%) |
Jan 30, 2023 | 71.23 | 71.31 | 70.97 | 70.97 | 22,792 | -0.42(-0.58%) |
Jan 27, 2023 | 71.30 | 71.45 | 71.27 | 71.39 | 62,640 | +0.07(+0.09%) |
Jan 26, 2023 | 71.27 | 71.33 | 71.07 | 71.32 | 18,956 | +0.32(+0.45%) |
Jan 25, 2023 | 71.13 | 71.13 | 70.76 | 71.00 | 52,034 | -0.07(-0.10%) |
Jan 24, 2023 | 71.02 | 71.11 | 70.95 | 71.07 | 10,961 | +0.03(+0.04%) |
Jan 23, 2023 | 70.85 | 71.06 | 70.85 | 71.05 | 21,042 | +0.04(+0.05%) |
Jan 20, 2023 | 70.54 | 71.03 | 70.54 | 71.01 | 25,740 | +0.49(+0.69%) |
Jan 19, 2023 | 70.59 | 70.62 | 70.40 | 70.52 | 30,889 | +0.17(+0.25%) |
Jan 18, 2023 | 71.00 | 71.01 | 70.35 | 70.35 | 29,733 | -0.62(-0.88%) |
Jan 17, 2023 | 70.91 | 71.03 | 70.85 | 70.97 | 41,125 | +0.06(+0.08%) |
Jan 13, 2023 | 70.73 | 70.94 | 70.69 | 70.91 | 31,412 | -0.17(-0.23%) |
Jan 12, 2023 | 71.05 | 71.17 | 70.69 | 71.08 | 32,235 | +0.29(+0.41%) |
Jan 11, 2023 | 70.80 | 70.92 | 70.68 | 70.79 | 118,624 | +0.06(+0.08%) |
Jan 10, 2023 | 70.88 | 70.88 | 70.68 | 70.73 | 18,373 | -0.21(-0.30%) |
Jan 09, 2023 | 70.85 | 71.08 | 70.81 | 70.94 | 36,488 | +0.31(+0.44%) |
Jan 06, 2023 | 70.12 | 70.66 | 70.01 | 70.63 | 50,886 | +0.73(+1.04%) |
Jan 05, 2023 | 70.10 | 70.14 | 69.81 | 69.90 | 27,797 | -0.49(-0.69%) |
Jan 04, 2023 | 70.12 | 70.39 | 69.97 | 70.39 | 38,928 | +0.97(+1.40%) |
Jan 03, 2023 | 69.42 | 69.80 | 69.36 | 69.42 | 61,842 | -0.68(-0.97%) |
Dec 30, 2022 | 70.08 | 70.15 | 69.89 | 70.10 | 18,561 | +0.03(+0.04%) |
Dec 29, 2022 | 69.98 | 70.07 | 69.91 | 70.07 | 9,067 | +0.32(+0.45%) |
Dec 28, 2022 | 70.24 | 70.25 | 69.74 | 69.75 | 24,084 | -0.43(-0.62%) |
Dec 27, 2022 | 70.20 | 70.32 | 70.12 | 70.19 | 16,412 | +0.39(+0.56%) |
Dec 23, 2022 | 69.51 | 69.94 | 69.51 | 69.79 | 13,731 | +0.23(+0.33%) |
Dec 22, 2022 | 69.46 | 69.58 | 69.30 | 69.57 | 36,652 | -0.17(-0.25%) |
Dec 21, 2022 | 69.61 | 69.82 | 69.58 | 69.74 | 133,014 | +0.07(+0.10%) |
Dec 20, 2022 | 69.56 | 69.75 | 69.56 | 69.67 | 16,943 | +0.21(+0.30%) |
Dec 19, 2022 | 69.63 | 69.66 | 69.31 | 69.46 | 40,988 | +0.17(+0.24%) |
Dec 16, 2022 | 69.33 | 69.42 | 69.26 | 69.29 | 74,969 | -0.17(-0.25%) |
Dec 15, 2022 | 69.71 | 69.75 | 69.32 | 69.47 | 23,913 | -0.51(-0.73%) |
Dec 14, 2022 | 69.94 | 70.15 | 69.73 | 69.98 | 22,343 | +0.01(+0.02%) |
Dec 13, 2022 | 69.98 | 70.13 | 69.94 | 69.97 | 33,801 | +0.38(+0.54%) |
Dec 12, 2022 | 69.40 | 69.59 | 69.33 | 69.59 | 12,278 | +0.18(+0.27%) |
Dec 09, 2022 | 69.54 | 69.69 | 69.41 | 69.41 | 21,654 | -0.40(-0.57%) |
Dec 08, 2022 | 69.79 | 69.91 | 69.71 | 69.81 | 30,035 | +0.33(+0.47%) |
Dec 07, 2022 | 69.49 | 69.64 | 69.43 | 69.48 | 9,643 | +0.06(+0.08%) |
Dec 06, 2022 | 69.56 | 69.60 | 69.34 | 69.42 | 18,454 | -0.31(-0.45%) |
Dec 05, 2022 | 70.54 | 70.58 | 69.73 | 69.73 | 10,196 | -0.67(-0.95%) |
Dec 02, 2022 | 70.49 | 70.52 | 70.34 | 70.40 | 146,011 | -0.16(-0.23%) |
Dec 01, 2022 | 70.61 | 70.69 | 70.38 | 70.56 | 83,592 | +0.09(+0.13%) |
Nov 30, 2022 | 70.20 | 70.55 | 69.87 | 70.47 | 71,722 | +0.67(+0.96%) |
Nov 29, 2022 | 69.99 | 70.03 | 69.50 | 69.81 | 80,681 | -0.40(-0.57%) |
Nov 28, 2022 | 70.45 | 70.56 | 70.18 | 70.20 | 44,290 | -0.64(-0.90%) |
Nov 25, 2022 | 70.83 | 70.88 | 70.77 | 70.84 | 10,736 | -0.06(-0.08%) |
Nov 23, 2022 | 70.65 | 70.97 | 70.62 | 70.90 | 153,114 | +0.04(+0.05%) |
Nov 22, 2022 | 70.62 | 70.86 | 70.62 | 70.86 | 13,936 | +0.42(+0.59%) |
Nov 21, 2022 | 70.51 | 70.56 | 70.23 | 70.44 | 24,469 | -0.34(-0.48%) |
Nov 18, 2022 | 70.77 | 70.83 | 70.67 | 70.78 | 14,483 | -0.31(-0.44%) |
Nov 17, 2022 | 70.82 | 71.11 | 70.81 | 71.09 | 25,439 | -0.06(-0.08%) |
Nov 16, 2022 | 71.23 | 71.25 | 71.02 | 71.15 | 31,178 | -0.16(-0.23%) |
Nov 15, 2022 | 71.20 | 71.41 | 71.08 | 71.32 | 61,351 | +0.09(+0.12%) |
Nov 14, 2022 | 71.29 | 71.40 | 71.15 | 71.23 | 18,659 | -0.20(-0.28%) |
Nov 11, 2022 | 71.22 | 71.54 | 71.21 | 71.43 | 55,576 | +0.34(+0.48%) |
Nov 10, 2022 | 70.76 | 71.09 | 70.70 | 71.09 | 33,702 | +1.09(+1.55%) |
Nov 09, 2022 | 70.36 | 70.54 | 69.93 | 70.01 | 17,029 | -0.50(-0.71%) |
Nov 08, 2022 | 70.09 | 70.74 | 70.09 | 70.51 | 45,241 | +0.30(+0.43%) |
Nov 07, 2022 | 70.22 | 70.24 | 70.04 | 70.21 | 15,076 | -0.06(-0.08%) |
Nov 04, 2022 | 69.93 | 70.28 | 69.80 | 70.27 | 30,264 | +1.38(+2.00%) |
Nov 03, 2022 | 68.60 | 69.03 | 68.60 | 68.89 | 55,347 | -0.23(-0.33%) |
Nov 02, 2022 | 69.53 | 69.11 | 69.12 | 17,538 | -0.44(-0.63%) |