Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 70.68 | 71.32 | 70.47 | 71.31 | 8,272,358 | +0.76(+1.08%) |
Jan 30, 2023 | 70.31 | 71.07 | 70.31 | 70.55 | 10,819,755 | +0.09(+0.12%) |
Jan 27, 2023 | 70.61 | 70.78 | 70.12 | 70.46 | 10,694,283 | -0.20(-0.29%) |
Jan 26, 2023 | 70.84 | 70.89 | 70.43 | 70.66 | 8,357,207 | -0.25(-0.35%) |
Jan 25, 2023 | 70.31 | 70.91 | 69.97 | 70.91 | 12,002,045 | +0.17(+0.25%) |
Jan 24, 2023 | 70.43 | 70.93 | 70.01 | 70.74 | 13,924,155 | +0.29(+0.41%) |
Jan 23, 2023 | 70.36 | 70.81 | 70.15 | 70.45 | 12,409,182 | +0.22(+0.32%) |
Jan 20, 2023 | 69.73 | 70.26 | 69.24 | 70.23 | 12,770,530 | +0.54(+0.78%) |
Jan 19, 2023 | 70.07 | 70.39 | 69.66 | 69.68 | 12,844,155 | -0.67(-0.95%) |
Jan 18, 2023 | 72.15 | 72.20 | 70.25 | 70.35 | 16,616,829 | -1.97(-2.73%) |
Jan 17, 2023 | 72.39 | 72.93 | 72.22 | 72.33 | 9,313,735 | +0.05(+0.07%) |
Jan 13, 2023 | 71.74 | 72.30 | 71.70 | 72.28 | 9,590,878 | +0.34(+0.47%) |
Jan 12, 2023 | 72.66 | 72.67 | 71.76 | 71.94 | 10,174,541 | -0.57(-0.79%) |
Jan 11, 2023 | 72.71 | 72.92 | 71.87 | 72.51 | 10,182,620 | +0.04(+0.05%) |
Jan 10, 2023 | 72.65 | 72.77 | 72.23 | 72.47 | 8,714,655 | -0.10(-0.13%) |
Jan 09, 2023 | 73.23 | 73.73 | 72.57 | 72.57 | 11,458,866 | -0.72(-0.98%) |
Jan 06, 2023 | 72.30 | 73.57 | 72.24 | 73.28 | 10,322,622 | +1.91(+2.67%) |
Jan 05, 2023 | 71.97 | 72.03 | 71.23 | 71.38 | 10,178,600 | -0.73(-1.01%) |
Jan 04, 2023 | 72.03 | 72.55 | 71.65 | 72.10 | 12,974,649 | +0.28(+0.39%) |
Jan 03, 2023 | 72.13 | 72.16 | 71.10 | 71.82 | 14,925,286 | -0.27(-0.38%) |
Dec 30, 2022 | 72.31 | 72.36 | 71.57 | 72.09 | 6,481,632 | -0.36(-0.49%) |
Dec 29, 2022 | 72.43 | 72.71 | 72.32 | 72.45 | 5,764,784 | +0.31(+0.43%) |
Dec 28, 2022 | 73.26 | 73.36 | 72.14 | 72.14 | 5,200,337 | -0.91(-1.24%) |
Dec 27, 2022 | 72.80 | 73.20 | 72.64 | 73.05 | 5,004,678 | +0.35(+0.48%) |
Dec 23, 2022 | 72.36 | 72.75 | 72.12 | 72.70 | 5,040,807 | +0.38(+0.52%) |
Dec 22, 2022 | 72.23 | 72.36 | 71.52 | 72.33 | 7,124,873 | -0.16(-0.23%) |
Dec 21, 2022 | 72.12 | 72.77 | 72.07 | 72.49 | 8,224,197 | +0.72(+1.00%) |
Dec 20, 2022 | 71.71 | 72.05 | 71.38 | 71.77 | 7,620,426 | -0.06(-0.08%) |
Dec 19, 2022 | 71.86 | 72.47 | 71.41 | 71.83 | 8,369,051 | -0.05(-0.06%) |
Dec 16, 2022 | 71.86 | 72.11 | 71.25 | 71.88 | 19,036,478 | -0.36(-0.49%) |
Dec 15, 2022 | 72.87 | 73.01 | 71.69 | 72.23 | 11,749,204 | -1.25(-1.70%) |
Dec 14, 2022 | 73.64 | 74.19 | 73.05 | 73.48 | 14,393,133 | -0.05(-0.07%) |
Dec 13, 2022 | 74.36 | 74.53 | 73.07 | 73.53 | 11,820,080 | -0.11(-0.14%) |
Dec 12, 2022 | 73.00 | 73.64 | 72.77 | 73.63 | 7,406,964 | +0.77(+1.05%) |
Dec 09, 2022 | 73.08 | 73.39 | 72.86 | 72.87 | 10,166,825 | -0.57(-0.77%) |
Dec 08, 2022 | 72.92 | 73.44 | 72.83 | 73.43 | 8,127,215 | +0.39(+0.54%) |
Dec 07, 2022 | 72.87 | 73.19 | 72.73 | 73.04 | 7,601,569 | +0.31(+0.42%) |
Dec 06, 2022 | 73.26 | 73.54 | 72.38 | 72.73 | 8,473,979 | -0.45(-0.62%) |
Dec 05, 2022 | 73.32 | 73.40 | 72.97 | 73.18 | 8,991,158 | -0.93(-1.26%) |
Dec 02, 2022 | 73.24 | 74.21 | 73.15 | 74.11 | 6,339,809 | +0.34(+0.46%) |
Dec 01, 2022 | 73.98 | 74.07 | 73.47 | 73.78 | 10,639,645 | -0.34(-0.45%) |
Nov 30, 2022 | 72.61 | 74.13 | 72.23 | 74.11 | 12,189,260 | +1.46(+2.01%) |
Nov 29, 2022 | 72.74 | 72.89 | 72.28 | 72.65 | 8,076,942 | -0.28(-0.38%) |
Nov 28, 2022 | 72.94 | 73.34 | 72.83 | 72.93 | 9,059,226 | -0.28(-0.38%) |
Nov 25, 2022 | 73.26 | 73.26 | 73.07 | 73.21 | 3,171,834 | +0.05(+0.07%) |
Nov 23, 2022 | 72.97 | 73.31 | 72.88 | 73.16 | 6,547,307 | +0.25(+0.34%) |
Nov 22, 2022 | 72.92 | 72.98 | 72.64 | 72.91 | 6,567,483 | +0.53(+0.73%) |
Nov 21, 2022 | 71.84 | 72.49 | 71.69 | 72.39 | 8,387,999 | +0.68(+0.95%) |
Nov 18, 2022 | 71.52 | 71.79 | 71.22 | 71.70 | 9,447,496 | +0.76(+1.07%) |
Nov 17, 2022 | 70.34 | 70.98 | 70.34 | 70.95 | 8,151,819 | -0.02(-0.03%) |
Nov 16, 2022 | 70.72 | 71.32 | 70.68 | 70.97 | 10,152,890 | +0.35(+0.49%) |
Nov 15, 2022 | 70.92 | 71.15 | 70.04 | 70.62 | 15,690,670 | +0.59(+0.84%) |
Nov 14, 2022 | 70.52 | 71.16 | 69.99 | 70.03 | 15,417,366 | -0.56(-0.79%) |
Nov 11, 2022 | 70.86 | 70.94 | 69.49 | 70.59 | 14,882,506 | -0.08(-0.11%) |
Nov 10, 2022 | 70.52 | 70.85 | 69.49 | 70.67 | 20,086,116 | +1.62(+2.35%) |
Nov 09, 2022 | 69.63 | 70.06 | 68.99 | 69.04 | 9,858,033 | -0.76(-1.09%) |
Nov 08, 2022 | 69.81 | 70.24 | 69.08 | 69.80 | 9,469,047 | +0.20(+0.29%) |
Nov 07, 2022 | 69.13 | 69.73 | 69.00 | 69.60 | 7,429,617 | +0.61(+0.89%) |
Nov 04, 2022 | 69.00 | 69.37 | 68.08 | 68.99 | 12,434,061 | +0.81(+1.18%) |
Nov 03, 2022 | 67.83 | 68.49 | 67.68 | 68.18 | 11,065,367 | -0.23(-0.34%) |
Nov 02, 2022 | 69.48 | 68.37 | 68.41 | 16,969,284 | -1.21(-1.74%) |