Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 70.77 | 70.87 | 70.52 | 70.87 | 5,762,868 | +0.32(+0.46%) |
Jan 30, 2023 | 70.62 | 70.74 | 70.53 | 70.54 | 6,554,059 | -0.20(-0.28%) |
Jan 27, 2023 | 70.66 | 70.78 | 70.61 | 70.74 | 4,687,290 | -0.08(-0.11%) |
Jan 26, 2023 | 70.90 | 70.99 | 70.71 | 70.82 | 4,049,773 | -0.13(-0.19%) |
Jan 25, 2023 | 70.86 | 71.00 | 70.74 | 70.95 | 4,623,238 | +0.09(+0.12%) |
Jan 24, 2023 | 70.61 | 70.90 | 70.45 | 70.87 | 4,092,577 | +0.32(+0.45%) |
Jan 23, 2023 | 70.54 | 70.71 | 70.51 | 70.55 | 6,404,840 | -0.17(-0.24%) |
Jan 20, 2023 | 70.78 | 70.84 | 70.59 | 70.72 | 4,937,399 | -0.32(-0.44%) |
Jan 19, 2023 | 71.00 | 71.11 | 70.91 | 71.04 | 4,990,723 | -0.14(-0.20%) |
Jan 18, 2023 | 71.23 | 71.28 | 70.93 | 71.18 | 5,353,592 | +0.65(+0.92%) |
Jan 17, 2023 | 70.42 | 70.66 | 70.41 | 70.53 | 7,137,765 | -0.10(-0.14%) |
Jan 13, 2023 | 70.71 | 70.87 | 70.56 | 70.63 | 6,631,103 | -0.24(-0.34%) |
Jan 12, 2023 | 70.54 | 70.87 | 70.28 | 70.87 | 6,208,051 | +0.54(+0.77%) |
Jan 11, 2023 | 70.15 | 70.36 | 70.13 | 70.32 | 8,853,262 | +0.37(+0.53%) |
Jan 10, 2023 | 70.00 | 70.07 | 69.79 | 69.95 | 5,056,534 | -0.28(-0.39%) |
Jan 09, 2023 | 70.00 | 70.32 | 69.96 | 70.23 | 7,746,724 | +0.19(+0.27%) |
Jan 06, 2023 | 69.37 | 70.07 | 69.29 | 70.04 | 5,896,562 | +0.76(+1.10%) |
Jan 05, 2023 | 69.07 | 69.31 | 68.96 | 69.27 | 5,898,864 | -0.08(-0.11%) |
Jan 04, 2023 | 69.42 | 69.47 | 69.22 | 69.35 | 5,505,824 | +0.39(+0.57%) |
Jan 03, 2023 | 69.18 | 69.21 | 68.81 | 68.96 | 9,043,102 | +0.36(+0.53%) |
Dec 30, 2022 | 68.73 | 68.82 | 68.56 | 68.59 | 7,385,590 | -0.29(-0.42%) |
Dec 29, 2022 | 68.72 | 68.91 | 68.70 | 68.88 | 7,740,655 | +0.26(+0.38%) |
Dec 28, 2022 | 68.86 | 68.92 | 68.61 | 68.62 | 8,240,391 | -0.10(-0.14%) |
Dec 27, 2022 | 68.87 | 68.97 | 68.71 | 68.72 | 7,289,122 | -0.53(-0.77%) |
Dec 23, 2022 | 69.23 | 69.34 | 69.18 | 69.25 | 4,915,490 | -0.22(-0.31%) |
Dec 22, 2022 | 69.49 | 69.60 | 69.40 | 69.47 | 7,174,067 | -0.01(-0.01%) |
Dec 21, 2022 | 69.58 | 69.63 | 69.38 | 69.48 | 8,577,270 | +0.16(+0.23%) |
Dec 20, 2022 | 69.35 | 69.44 | 69.25 | 69.32 | 6,436,330 | -0.46(-0.66%) |
Dec 19, 2022 | 69.91 | 69.93 | 69.68 | 69.78 | 6,613,689 | -0.42(-0.60%) |
Dec 16, 2022 | 69.98 | 70.33 | 69.92 | 70.20 | 6,870,547 | -0.18(-0.26%) |
Dec 15, 2022 | 70.38 | 70.45 | 70.21 | 70.38 | 8,189,089 | +0.04(+0.05%) |
Dec 14, 2022 | 70.21 | 70.40 | 69.95 | 70.34 | 10,327,507 | +0.17(+0.24%) |
Dec 13, 2022 | 70.63 | 70.63 | 70.12 | 70.17 | 13,191,791 | +0.48(+0.68%) |
Dec 12, 2022 | 69.98 | 70.02 | 69.59 | 69.69 | 7,909,136 | +0.00(+0.00%) |
Dec 09, 2022 | 69.94 | 69.98 | 69.69 | 69.69 | 12,681,110 | -0.41(-0.58%) |
Dec 08, 2022 | 70.09 | 70.24 | 69.99 | 70.10 | 5,645,263 | -0.20(-0.28%) |
Dec 07, 2022 | 70.00 | 70.33 | 69.96 | 70.30 | 7,834,622 | +0.61(+0.87%) |
Dec 06, 2022 | 69.61 | 69.77 | 69.53 | 69.69 | 7,963,076 | +0.23(+0.33%) |
Dec 05, 2022 | 69.69 | 69.69 | 69.38 | 69.46 | 7,929,483 | -0.55(-0.79%) |
Dec 02, 2022 | 69.49 | 70.02 | 69.34 | 70.01 | 7,168,226 | +0.29(+0.41%) |
Dec 01, 2022 | 69.28 | 69.73 | 69.21 | 69.73 | 7,833,822 | +0.58(+0.83%) |
Nov 30, 2022 | 68.57 | 69.16 | 68.44 | 69.15 | 5,763,643 | +0.53(+0.78%) |
Nov 29, 2022 | 68.62 | 68.79 | 68.58 | 68.62 | 5,721,238 | -0.26(-0.37%) |
Nov 28, 2022 | 69.01 | 69.07 | 68.80 | 68.88 | 6,159,065 | -0.09(-0.12%) |
Nov 25, 2022 | 68.81 | 68.96 | 68.81 | 68.96 | 2,668,742 | +0.00(+0.00%) |
Nov 23, 2022 | 68.65 | 68.96 | 68.65 | 68.96 | 5,108,283 | +0.42(+0.61%) |
Nov 22, 2022 | 68.37 | 68.61 | 68.36 | 68.54 | 10,031,648 | +0.35(+0.52%) |
Nov 21, 2022 | 68.42 | 68.47 | 68.16 | 68.19 | 7,191,251 | +0.00(+0.00%) |
Nov 18, 2022 | 68.36 | 68.46 | 68.17 | 68.19 | 9,095,592 | -0.11(-0.17%) |
Nov 17, 2022 | 68.24 | 68.33 | 68.11 | 68.31 | 6,587,350 | -0.29(-0.42%) |
Nov 16, 2022 | 68.40 | 68.65 | 68.34 | 68.59 | 9,318,744 | +0.39(+0.57%) |
Nov 15, 2022 | 68.11 | 68.21 | 67.99 | 68.20 | 12,571,828 | +0.48(+0.70%) |
Nov 14, 2022 | 67.76 | 67.85 | 67.67 | 67.73 | 7,279,157 | -0.22(-0.32%) |
Nov 11, 2022 | 67.79 | 67.98 | 67.72 | 67.95 | 4,761,446 | +0.00(+0.00%) |
Nov 10, 2022 | 67.38 | 67.95 | 67.38 | 67.95 | 7,380,059 | +1.38(+2.07%) |
Nov 09, 2022 | 66.40 | 66.66 | 66.33 | 66.57 | 7,648,625 | +0.09(+0.14%) |
Nov 08, 2022 | 66.34 | 66.59 | 66.32 | 66.47 | 6,689,773 | +0.29(+0.45%) |
Nov 07, 2022 | 66.44 | 66.46 | 66.18 | 66.18 | 6,572,748 | -0.26(-0.39%) |
Nov 04, 2022 | 66.46 | 66.62 | 66.28 | 66.43 | 9,239,755 | +0.02(+0.03%) |
Nov 03, 2022 | 66.16 | 66.51 | 66.12 | 66.42 | 6,742,570 | -0.26(-0.38%) |
Nov 02, 2022 | 66.86 | 67.22 | 66.53 | 66.67 | 10,758,013 | -0.10(-0.16%) |