Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 73.89 | 75.82 | 73.36 | 75.79 | 1,307,199 | +1.96(+2.65%) |
Jan 30, 2023 | 74.62 | 74.78 | 73.33 | 73.83 | 899,710 | -1.76(-2.33%) |
Jan 27, 2023 | 76.04 | 77.19 | 75.54 | 75.59 | 957,397 | -1.36(-1.77%) |
Jan 26, 2023 | 76.78 | 77.66 | 74.82 | 76.95 | 886,145 | +1.07(+1.41%) |
Jan 25, 2023 | 73.38 | 76.36 | 72.68 | 75.88 | 875,408 | +0.67(+0.89%) |
Jan 24, 2023 | 74.39 | 77.16 | 73.85 | 75.21 | 876,369 | -0.01(-0.01%) |
Jan 23, 2023 | 73.26 | 75.39 | 72.94 | 75.22 | 1,272,107 | +2.74(+3.78%) |
Jan 20, 2023 | 71.33 | 72.60 | 70.72 | 72.48 | 1,049,441 | +2.27(+3.23%) |
Jan 19, 2023 | 72.10 | 72.88 | 69.56 | 70.21 | 1,726,542 | -3.10(-4.23%) |
Jan 18, 2023 | 73.76 | 74.99 | 73.13 | 73.31 | 1,378,484 | +0.22(+0.30%) |
Jan 17, 2023 | 72.46 | 74.14 | 72.25 | 73.09 | 828,271 | +0.47(+0.65%) |
Jan 13, 2023 | 70.78 | 72.73 | 70.49 | 72.62 | 1,189,137 | +0.54(+0.75%) |
Jan 12, 2023 | 71.82 | 72.66 | 70.11 | 72.08 | 1,217,126 | +0.00(+0.00%) |
Jan 11, 2023 | 70.39 | 72.11 | 69.45 | 72.08 | 1,144,498 | +1.94(+2.77%) |
Jan 10, 2023 | 68.22 | 70.50 | 68.17 | 70.14 | 1,274,090 | +1.49(+2.17%) |
Jan 09, 2023 | 67.86 | 69.70 | 67.11 | 68.65 | 1,067,041 | +2.08(+3.12%) |
Jan 06, 2023 | 65.57 | 67.28 | 64.59 | 66.57 | 1,177,147 | +1.98(+3.07%) |
Jan 05, 2023 | 64.29 | 65.76 | 63.91 | 64.59 | 1,301,495 | -0.88(-1.34%) |
Jan 04, 2023 | 64.88 | 66.39 | 64.01 | 65.47 | 1,233,156 | +1.36(+2.12%) |
Jan 03, 2023 | 66.87 | 66.92 | 63.49 | 64.11 | 1,032,952 | -0.77(-1.19%) |
Dec 30, 2022 | 62.84 | 64.96 | 62.38 | 64.88 | 893,977 | +0.59(+0.92%) |
Dec 29, 2022 | 63.61 | 64.96 | 63.18 | 64.29 | 1,345,267 | +1.79(+2.86%) |
Dec 28, 2022 | 63.47 | 64.45 | 62.28 | 62.50 | 782,994 | -1.44(-2.25%) |
Dec 27, 2022 | 65.49 | 65.53 | 63.73 | 63.94 | 920,132 | -2.37(-3.57%) |
Dec 23, 2022 | 65.39 | 66.33 | 64.44 | 66.31 | 932,848 | +0.19(+0.29%) |
Dec 22, 2022 | 67.10 | 67.10 | 64.27 | 66.12 | 1,509,279 | -2.67(-3.88%) |
Dec 21, 2022 | 66.70 | 68.80 | 66.50 | 68.79 | 1,401,762 | +2.30(+3.46%) |
Dec 20, 2022 | 65.67 | 68.22 | 65.54 | 66.49 | 890,735 | -0.51(-0.76%) |
Dec 19, 2022 | 69.39 | 69.70 | 66.07 | 67.00 | 1,599,576 | -2.71(-3.89%) |
Dec 16, 2022 | 69.53 | 70.90 | 68.85 | 69.71 | 1,637,172 | -0.52(-0.74%) |
Dec 15, 2022 | 71.01 | 71.75 | 70.05 | 70.23 | 1,475,934 | -2.87(-3.93%) |
Dec 14, 2022 | 73.68 | 75.63 | 72.97 | 73.10 | 1,293,062 | -1.04(-1.40%) |
Dec 13, 2022 | 75.38 | 76.47 | 73.02 | 74.14 | 1,448,211 | +2.17(+3.02%) |
Dec 12, 2022 | 70.23 | 71.98 | 69.45 | 71.97 | 1,060,612 | +1.73(+2.46%) |
Dec 09, 2022 | 70.62 | 71.65 | 70.01 | 70.24 | 787,973 | -1.50(-2.09%) |
Dec 08, 2022 | 70.11 | 72.15 | 69.50 | 71.74 | 1,199,790 | +2.29(+3.30%) |
Dec 07, 2022 | 68.52 | 69.57 | 68.00 | 69.45 | 727,293 | +0.58(+0.84%) |
Dec 06, 2022 | 70.31 | 70.61 | 68.08 | 68.87 | 1,092,226 | -1.44(-2.05%) |
Dec 05, 2022 | 70.74 | 71.29 | 69.66 | 70.31 | 1,296,421 | -0.87(-1.22%) |
Dec 02, 2022 | 69.30 | 71.74 | 68.51 | 71.18 | 973,786 | +0.11(+0.15%) |
Dec 01, 2022 | 73.09 | 73.53 | 69.42 | 71.07 | 1,628,272 | -1.76(-2.42%) |
Nov 30, 2022 | 68.38 | 72.91 | 67.30 | 72.83 | 2,151,494 | +5.01(+7.39%) |
Nov 29, 2022 | 67.88 | 68.27 | 66.55 | 67.82 | 1,068,827 | +0.29(+0.43%) |
Nov 28, 2022 | 67.80 | 69.11 | 67.15 | 67.53 | 1,647,812 | -1.46(-2.12%) |
Nov 25, 2022 | 70.19 | 70.33 | 68.98 | 68.99 | 506,415 | -1.25(-1.78%) |
Nov 23, 2022 | 69.60 | 71.24 | 69.25 | 70.24 | 668,099 | +0.76(+1.09%) |
Nov 22, 2022 | 67.50 | 69.52 | 66.12 | 69.48 | 1,083,564 | +2.51(+3.75%) |
Nov 21, 2022 | 66.36 | 67.38 | 65.87 | 66.97 | 1,207,021 | -0.18(-0.27%) |
Nov 18, 2022 | 67.90 | 68.12 | 66.20 | 67.15 | 1,652,747 | +0.60(+0.90%) |
Nov 17, 2022 | 64.32 | 67.22 | 63.68 | 66.55 | 5,349,901 | +0.62(+0.94%) |
Nov 16, 2022 | 68.81 | 69.36 | 65.35 | 65.93 | 3,799,912 | -3.93(-5.63%) |
Nov 15, 2022 | 67.96 | 70.15 | 67.68 | 69.86 | 2,530,820 | +5.23(+8.09%) |
Nov 14, 2022 | 64.20 | 66.22 | 64.14 | 64.63 | 2,103,800 | -0.04(-0.06%) |
Nov 11, 2022 | 62.80 | 65.29 | 61.92 | 64.67 | 3,231,746 | +2.43(+3.90%) |
Nov 10, 2022 | 58.09 | 62.48 | 57.50 | 62.24 | 3,059,392 | +7.50(+13.70%) |
Nov 09, 2022 | 54.02 | 54.89 | 53.02 | 54.74 | 1,995,931 | -0.13(-0.24%) |
Nov 08, 2022 | 54.21 | 56.62 | 53.71 | 54.87 | 1,440,462 | +1.64(+3.08%) |
Nov 07, 2022 | 52.67 | 53.44 | 51.46 | 53.23 | 1,107,233 | +0.80(+1.53%) |
Nov 04, 2022 | 52.28 | 52.75 | 50.51 | 52.43 | 1,890,125 | +2.03(+4.03%) |
Nov 03, 2022 | 49.48 | 51.31 | 49.03 | 50.40 | 1,222,247 | +0.16(+0.32%) |
Nov 02, 2022 | 52.60 | 53.11 | 50.21 | 50.24 | 2,111,009 | -2.34(-4.45%) |