Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 76.47 | 77.98 | 76.47 | 77.92 | 544,679 | +1.47(+1.92%) |
Jan 30, 2023 | 77.44 | 77.79 | 76.43 | 76.45 | 594,267 | -1.68(-2.16%) |
Jan 27, 2023 | 77.57 | 78.62 | 77.57 | 78.14 | 276,430 | +0.07(+0.09%) |
Jan 26, 2023 | 78.06 | 78.34 | 77.16 | 78.07 | 321,646 | +0.51(+0.66%) |
Jan 25, 2023 | 77.21 | 78.04 | 76.85 | 77.56 | 287,158 | -0.11(-0.14%) |
Jan 24, 2023 | 76.92 | 77.68 | 76.78 | 77.67 | 356,949 | +0.21(+0.27%) |
Jan 23, 2023 | 77.02 | 80.31 | 76.45 | 77.46 | 546,559 | +0.78(+1.02%) |
Jan 20, 2023 | 75.60 | 76.68 | 75.03 | 76.68 | 429,502 | +1.18(+1.56%) |
Jan 19, 2023 | 74.44 | 76.36 | 74.15 | 75.50 | 459,018 | +0.66(+0.88%) |
Jan 18, 2023 | 74.51 | 75.05 | 73.90 | 74.85 | 336,938 | +0.81(+1.10%) |
Jan 17, 2023 | 73.98 | 74.55 | 73.84 | 74.03 | 228,580 | +0.04(+0.05%) |
Jan 13, 2023 | 73.73 | 74.20 | 73.63 | 73.99 | 169,291 | -0.03(-0.04%) |
Jan 12, 2023 | 74.59 | 74.59 | 73.50 | 74.02 | 367,119 | -0.45(-0.61%) |
Jan 11, 2023 | 73.16 | 74.63 | 73.16 | 74.47 | 237,093 | +1.42(+1.94%) |
Jan 10, 2023 | 72.56 | 73.33 | 71.88 | 73.05 | 247,490 | +0.14(+0.19%) |
Jan 09, 2023 | 71.78 | 73.32 | 71.41 | 72.92 | 527,354 | +1.52(+2.13%) |
Jan 06, 2023 | 70.09 | 71.43 | 69.60 | 71.40 | 243,737 | +1.81(+2.60%) |
Jan 05, 2023 | 69.96 | 70.31 | 69.17 | 69.59 | 284,324 | -0.65(-0.92%) |
Jan 04, 2023 | 69.89 | 71.17 | 69.82 | 70.23 | 461,484 | +0.65(+0.93%) |
Jan 03, 2023 | 69.55 | 69.97 | 68.81 | 69.59 | 375,526 | +0.50(+0.72%) |
Dec 30, 2022 | 68.56 | 69.09 | 68.09 | 69.09 | 342,614 | +0.09(+0.13%) |
Dec 29, 2022 | 67.80 | 69.34 | 67.73 | 69.00 | 186,986 | +1.69(+2.52%) |
Dec 28, 2022 | 67.98 | 68.44 | 67.03 | 67.31 | 325,568 | -0.72(-1.05%) |
Dec 27, 2022 | 67.82 | 68.04 | 67.06 | 68.02 | 366,655 | +0.21(+0.30%) |
Dec 23, 2022 | 67.07 | 67.86 | 66.49 | 67.81 | 252,360 | +0.62(+0.92%) |
Dec 22, 2022 | 66.73 | 67.23 | 66.05 | 67.20 | 264,650 | -0.20(-0.29%) |
Dec 21, 2022 | 66.96 | 67.92 | 66.74 | 67.39 | 297,910 | +0.60(+0.89%) |
Dec 20, 2022 | 66.69 | 67.35 | 66.56 | 66.80 | 455,217 | -0.35(-0.53%) |
Dec 19, 2022 | 69.24 | 69.24 | 66.90 | 67.15 | 474,843 | -2.19(-3.16%) |
Dec 16, 2022 | 69.15 | 69.71 | 68.67 | 69.34 | 452,156 | -0.26(-0.38%) |
Dec 15, 2022 | 70.87 | 70.87 | 69.27 | 69.61 | 573,373 | -2.06(-2.87%) |
Dec 14, 2022 | 72.10 | 72.58 | 70.78 | 71.66 | 453,427 | -0.48(-0.67%) |
Dec 13, 2022 | 73.51 | 73.72 | 71.22 | 72.14 | 639,272 | +0.28(+0.40%) |
Dec 12, 2022 | 71.65 | 71.96 | 71.20 | 71.86 | 360,527 | +0.36(+0.51%) |
Dec 09, 2022 | 72.02 | 72.45 | 71.41 | 71.50 | 502,963 | -0.73(-1.02%) |
Dec 08, 2022 | 71.67 | 73.06 | 71.33 | 72.23 | 333,874 | +0.67(+0.93%) |
Dec 07, 2022 | 72.48 | 72.77 | 71.47 | 71.57 | 383,017 | -1.06(-1.46%) |
Dec 06, 2022 | 73.98 | 74.10 | 72.09 | 72.62 | 478,156 | -1.47(-1.98%) |
Dec 05, 2022 | 73.95 | 74.67 | 73.73 | 74.09 | 382,241 | -0.50(-0.67%) |
Dec 02, 2022 | 73.91 | 75.19 | 73.80 | 74.59 | 368,131 | +0.06(+0.08%) |
Dec 01, 2022 | 73.46 | 74.94 | 73.05 | 74.53 | 409,648 | +1.20(+1.64%) |
Nov 30, 2022 | 70.58 | 73.70 | 70.45 | 73.33 | 1,002,685 | +2.63(+3.73%) |
Nov 29, 2022 | 69.96 | 71.37 | 69.96 | 70.69 | 558,288 | +0.72(+1.04%) |
Nov 28, 2022 | 69.97 | 70.39 | 69.71 | 69.97 | 402,991 | -0.35(-0.50%) |
Nov 25, 2022 | 69.02 | 70.71 | 69.02 | 70.32 | 203,797 | +0.75(+1.08%) |
Nov 23, 2022 | 67.88 | 70.38 | 67.62 | 69.57 | 582,139 | +1.70(+2.50%) |
Nov 22, 2022 | 66.88 | 68.15 | 66.66 | 67.87 | 397,893 | +1.30(+1.95%) |
Nov 21, 2022 | 67.34 | 67.81 | 66.54 | 66.57 | 688,788 | -0.82(-1.22%) |
Nov 18, 2022 | 65.73 | 68.31 | 63.60 | 67.39 | 995,353 | -0.66(-0.97%) |
Nov 17, 2022 | 67.58 | 68.72 | 67.26 | 68.06 | 383,962 | -0.36(-0.53%) |
Nov 16, 2022 | 68.66 | 68.66 | 67.88 | 68.42 | 396,078 | -0.68(-0.99%) |
Nov 15, 2022 | 69.90 | 70.36 | 68.61 | 69.10 | 507,051 | +0.22(+0.33%) |
Nov 14, 2022 | 68.16 | 69.41 | 67.75 | 68.88 | 404,827 | +0.21(+0.31%) |
Nov 11, 2022 | 67.93 | 69.12 | 67.84 | 68.66 | 341,687 | +0.73(+1.08%) |
Nov 10, 2022 | 67.08 | 68.28 | 67.08 | 67.93 | 360,708 | +3.18(+4.91%) |
Nov 09, 2022 | 64.96 | 65.62 | 64.43 | 64.75 | 374,527 | -0.82(-1.25%) |
Nov 08, 2022 | 65.27 | 67.03 | 64.87 | 65.57 | 298,590 | +0.61(+0.95%) |
Nov 07, 2022 | 64.98 | 65.53 | 64.32 | 64.95 | 415,175 | -0.32(-0.49%) |
Nov 04, 2022 | 64.68 | 65.29 | 63.64 | 65.28 | 400,837 | +1.46(+2.29%) |
Nov 03, 2022 | 63.98 | 64.56 | 63.22 | 63.81 | 348,602 | -0.95(-1.46%) |
Nov 02, 2022 | 66.14 | 66.52 | 64.65 | 64.76 | 389,042 | -1.22(-1.85%) |