Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 69.93 | 70.43 | 68.87 | 69.82 | 681,806 | +0.32(+0.46%) |
Jan 30, 2023 | 71.40 | 71.70 | 69.21 | 69.51 | 357,204 | -1.84(-2.58%) |
Jan 27, 2023 | 71.47 | 71.92 | 70.58 | 71.35 | 379,142 | -0.24(-0.33%) |
Jan 26, 2023 | 72.64 | 72.92 | 70.88 | 71.59 | 531,454 | -0.45(-0.62%) |
Jan 25, 2023 | 70.27 | 72.09 | 69.99 | 72.03 | 485,669 | +1.15(+1.62%) |
Jan 24, 2023 | 71.83 | 72.49 | 69.89 | 70.89 | 743,438 | -1.83(-2.52%) |
Jan 23, 2023 | 70.63 | 73.07 | 70.32 | 72.72 | 609,917 | +2.37(+3.37%) |
Jan 20, 2023 | 68.62 | 70.42 | 67.93 | 70.35 | 445,980 | +1.89(+2.76%) |
Jan 19, 2023 | 67.14 | 68.52 | 66.65 | 68.46 | 415,926 | +1.12(+1.66%) |
Jan 18, 2023 | 68.31 | 68.93 | 67.14 | 67.34 | 361,068 | -0.42(-0.62%) |
Jan 17, 2023 | 67.97 | 68.79 | 67.35 | 67.76 | 353,775 | -0.46(-0.67%) |
Jan 13, 2023 | 67.10 | 68.24 | 66.94 | 68.22 | 345,577 | +0.65(+0.96%) |
Jan 12, 2023 | 67.94 | 68.10 | 66.22 | 67.57 | 339,183 | -0.34(-0.50%) |
Jan 11, 2023 | 67.70 | 68.52 | 67.10 | 67.91 | 448,493 | +0.36(+0.53%) |
Jan 10, 2023 | 65.63 | 67.66 | 65.57 | 67.55 | 784,206 | +2.34(+3.59%) |
Jan 09, 2023 | 66.93 | 68.17 | 63.78 | 65.21 | 1,673,616 | -1.89(-2.82%) |
Jan 06, 2023 | 71.58 | 71.92 | 64.37 | 67.11 | 1,626,912 | -3.66(-5.18%) |
Jan 05, 2023 | 69.19 | 71.07 | 68.39 | 70.77 | 986,163 | +0.88(+1.25%) |
Jan 04, 2023 | 69.78 | 70.14 | 68.83 | 69.89 | 677,479 | +1.12(+1.62%) |
Jan 03, 2023 | 68.87 | 69.28 | 67.33 | 68.78 | 528,002 | +0.72(+1.05%) |
Dec 30, 2022 | 67.84 | 68.34 | 67.30 | 68.06 | 470,075 | -0.54(-0.78%) |
Dec 29, 2022 | 66.71 | 69.04 | 66.33 | 68.60 | 389,767 | +2.46(+3.72%) |
Dec 28, 2022 | 67.04 | 67.90 | 66.08 | 66.14 | 549,149 | -0.86(-1.28%) |
Dec 27, 2022 | 66.39 | 68.03 | 66.12 | 67.00 | 652,276 | +0.74(+1.11%) |
Dec 23, 2022 | 66.16 | 66.86 | 65.67 | 66.26 | 261,972 | -0.09(-0.14%) |
Dec 22, 2022 | 65.77 | 66.56 | 65.16 | 66.35 | 368,056 | -0.22(-0.33%) |
Dec 21, 2022 | 65.02 | 66.87 | 64.75 | 66.57 | 565,903 | +2.31(+3.60%) |
Dec 20, 2022 | 63.35 | 64.72 | 62.45 | 64.26 | 522,077 | +0.78(+1.22%) |
Dec 19, 2022 | 63.73 | 64.74 | 63.34 | 63.48 | 618,321 | -0.66(-1.02%) |
Dec 16, 2022 | 64.06 | 64.85 | 63.29 | 64.14 | 1,412,693 | -0.45(-0.69%) |
Dec 15, 2022 | 65.27 | 65.56 | 64.13 | 64.59 | 448,875 | -1.52(-2.30%) |
Dec 14, 2022 | 66.38 | 66.93 | 65.36 | 66.11 | 368,173 | -0.67(-1.00%) |
Dec 13, 2022 | 68.19 | 68.34 | 66.21 | 66.78 | 521,743 | +0.75(+1.13%) |
Dec 12, 2022 | 64.75 | 66.07 | 64.22 | 66.03 | 438,526 | +1.72(+2.68%) |
Dec 09, 2022 | 66.06 | 66.50 | 64.19 | 64.31 | 403,805 | -2.24(-3.37%) |
Dec 08, 2022 | 65.98 | 67.06 | 65.66 | 66.55 | 249,638 | +0.64(+0.97%) |
Dec 07, 2022 | 65.94 | 67.11 | 65.51 | 65.91 | 305,936 | -0.27(-0.41%) |
Dec 06, 2022 | 66.38 | 66.87 | 65.46 | 66.18 | 360,335 | -0.59(-0.88%) |
Dec 05, 2022 | 65.59 | 66.86 | 64.99 | 66.77 | 499,272 | +0.13(+0.19%) |
Dec 02, 2022 | 66.07 | 67.20 | 65.95 | 66.64 | 304,892 | -0.76(-1.12%) |
Dec 01, 2022 | 67.47 | 68.14 | 66.41 | 67.39 | 309,820 | +0.27(+0.40%) |
Nov 30, 2022 | 64.68 | 67.23 | 64.50 | 67.13 | 762,362 | +2.31(+3.56%) |
Nov 29, 2022 | 65.92 | 66.25 | 64.51 | 64.82 | 506,349 | -1.10(-1.68%) |
Nov 28, 2022 | 68.12 | 68.41 | 65.81 | 65.92 | 476,144 | -2.53(-3.69%) |
Nov 25, 2022 | 68.24 | 68.69 | 67.62 | 68.45 | 158,855 | +0.35(+0.51%) |
Nov 23, 2022 | 67.64 | 68.74 | 67.64 | 68.10 | 316,417 | +0.13(+0.19%) |
Nov 22, 2022 | 66.71 | 68.32 | 66.26 | 67.97 | 544,016 | +1.94(+2.94%) |
Nov 21, 2022 | 65.83 | 66.64 | 64.77 | 66.03 | 508,771 | +0.16(+0.24%) |
Nov 18, 2022 | 66.67 | 67.07 | 64.72 | 65.87 | 694,561 | -0.05(-0.08%) |
Nov 17, 2022 | 67.31 | 67.31 | 65.08 | 65.92 | 591,857 | -2.07(-3.04%) |
Nov 16, 2022 | 68.72 | 69.45 | 67.81 | 67.99 | 589,271 | -0.53(-0.77%) |
Nov 15, 2022 | 70.16 | 70.77 | 68.36 | 68.52 | 684,671 | -0.54(-0.78%) |
Nov 14, 2022 | 69.12 | 70.39 | 68.69 | 69.05 | 540,697 | -0.51(-0.73%) |
Nov 11, 2022 | 69.35 | 70.94 | 69.19 | 69.56 | 646,899 | +0.48(+0.69%) |
Nov 10, 2022 | 67.84 | 69.27 | 67.71 | 69.08 | 1,386,682 | +3.99(+6.13%) |
Nov 09, 2022 | 65.70 | 66.87 | 64.91 | 65.09 | 591,265 | -0.99(-1.49%) |
Nov 08, 2022 | 66.17 | 67.37 | 65.45 | 66.08 | 801,724 | +0.13(+0.20%) |
Nov 07, 2022 | 66.38 | 66.55 | 64.57 | 65.95 | 1,150,599 | -0.57(-0.86%) |
Nov 04, 2022 | 63.95 | 66.88 | 63.33 | 66.52 | 958,941 | +2.64(+4.14%) |
Nov 03, 2022 | 67.56 | 67.56 | 57.58 | 63.88 | 1,585,356 | +3.10(+5.11%) |
Nov 02, 2022 | 62.34 | 64.00 | 60.68 | 60.78 | 1,036,350 | -1.88(-3.00%) |