Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 71.37 | 72.60 | 71.37 | 72.59 | 1,172,676 | +1.42(+2.00%) |
Jan 30, 2023 | 71.65 | 72.02 | 71.13 | 71.17 | 503,413 | -1.20(-1.66%) |
Jan 27, 2023 | 71.83 | 72.79 | 71.59 | 72.37 | 664,759 | +0.21(+0.29%) |
Jan 26, 2023 | 71.74 | 72.17 | 71.09 | 72.16 | 910,704 | +0.91(+1.28%) |
Jan 25, 2023 | 69.96 | 71.28 | 69.56 | 71.25 | 432,409 | +0.30(+0.42%) |
Jan 24, 2023 | 70.96 | 71.24 | 70.63 | 70.95 | 498,928 | -0.39(-0.55%) |
Jan 23, 2023 | 70.14 | 71.60 | 69.94 | 71.34 | 714,198 | +1.43(+2.05%) |
Jan 20, 2023 | 68.47 | 69.94 | 68.27 | 69.91 | 281,718 | +1.79(+2.63%) |
Jan 19, 2023 | 68.28 | 68.67 | 67.91 | 68.12 | 401,922 | -0.65(-0.95%) |
Jan 18, 2023 | 70.28 | 70.58 | 68.75 | 68.77 | 346,788 | -1.05(-1.50%) |
Jan 17, 2023 | 70.02 | 70.16 | 69.52 | 69.81 | 416,405 | -0.31(-0.45%) |
Jan 13, 2023 | 69.00 | 70.26 | 69.00 | 70.13 | 294,383 | +0.44(+0.63%) |
Jan 12, 2023 | 69.50 | 69.82 | 68.42 | 69.69 | 627,369 | +0.53(+0.77%) |
Jan 11, 2023 | 68.26 | 69.16 | 68.21 | 69.16 | 534,475 | +1.05(+1.54%) |
Jan 10, 2023 | 67.35 | 68.11 | 67.23 | 68.11 | 347,406 | +0.60(+0.89%) |
Jan 09, 2023 | 67.42 | 68.57 | 67.30 | 67.51 | 458,178 | +0.59(+0.88%) |
Jan 06, 2023 | 65.87 | 67.34 | 65.04 | 66.92 | 336,610 | +1.68(+2.58%) |
Jan 05, 2023 | 65.68 | 65.73 | 65.00 | 65.24 | 320,938 | -1.03(-1.55%) |
Jan 04, 2023 | 65.96 | 66.60 | 65.52 | 66.27 | 396,911 | +1.01(+1.55%) |
Jan 03, 2023 | 65.68 | 66.28 | 64.66 | 65.26 | 298,028 | +0.35(+0.54%) |
Dec 30, 2022 | 64.60 | 64.96 | 64.23 | 64.91 | 397,937 | -0.36(-0.55%) |
Dec 29, 2022 | 64.28 | 65.43 | 64.18 | 65.27 | 423,673 | +1.56(+2.45%) |
Dec 28, 2022 | 64.36 | 64.75 | 63.69 | 63.71 | 425,023 | -0.76(-1.18%) |
Dec 27, 2022 | 64.67 | 64.90 | 64.12 | 64.47 | 571,149 | -0.46(-0.71%) |
Dec 23, 2022 | 64.55 | 64.94 | 63.97 | 64.93 | 399,819 | +0.21(+0.32%) |
Dec 22, 2022 | 65.29 | 65.29 | 63.59 | 64.72 | 400,358 | -1.40(-2.12%) |
Dec 21, 2022 | 65.36 | 66.28 | 65.24 | 66.12 | 559,615 | +1.20(+1.85%) |
Dec 20, 2022 | 64.40 | 65.25 | 64.39 | 64.92 | 419,059 | +0.07(+0.11%) |
Dec 19, 2022 | 65.34 | 65.51 | 64.54 | 64.85 | 476,563 | -1.45(-2.19%) |
Dec 16, 2022 | 66.17 | 66.73 | 65.84 | 66.30 | 464,163 | -0.37(-0.55%) |
Dec 15, 2022 | 67.60 | 67.80 | 66.40 | 66.67 | 497,526 | -2.15(-3.12%) |
Dec 14, 2022 | 69.07 | 69.97 | 68.29 | 68.82 | 418,687 | -0.53(-0.76%) |
Dec 13, 2022 | 70.84 | 70.95 | 68.70 | 69.35 | 459,927 | +1.03(+1.51%) |
Dec 12, 2022 | 67.41 | 68.32 | 67.29 | 68.32 | 536,112 | +0.99(+1.47%) |
Dec 09, 2022 | 67.42 | 67.97 | 67.24 | 67.33 | 293,589 | -0.35(-0.52%) |
Dec 08, 2022 | 67.09 | 67.95 | 66.80 | 67.68 | 264,512 | +0.84(+1.26%) |
Dec 07, 2022 | 66.75 | 67.18 | 66.46 | 66.84 | 293,456 | -0.03(-0.04%) |
Dec 06, 2022 | 67.99 | 67.99 | 66.38 | 66.87 | 505,732 | -1.07(-1.57%) |
Dec 05, 2022 | 68.91 | 68.98 | 67.67 | 67.94 | 426,647 | -1.55(-2.23%) |
Dec 02, 2022 | 68.43 | 69.73 | 68.41 | 69.49 | 359,401 | -0.29(-0.42%) |
Dec 01, 2022 | 69.83 | 70.13 | 69.04 | 69.78 | 415,973 | +0.18(+0.26%) |
Nov 30, 2022 | 67.30 | 69.60 | 66.81 | 69.60 | 445,094 | +2.73(+4.08%) |
Nov 29, 2022 | 67.15 | 67.26 | 66.60 | 66.87 | 634,783 | -0.11(-0.16%) |
Nov 28, 2022 | 67.74 | 68.16 | 66.83 | 66.98 | 342,630 | -1.30(-1.90%) |
Nov 25, 2022 | 68.15 | 68.44 | 68.10 | 68.28 | 76,440 | -0.05(-0.07%) |
Nov 23, 2022 | 67.65 | 68.57 | 67.65 | 68.33 | 355,022 | +0.66(+0.98%) |
Nov 22, 2022 | 67.07 | 67.71 | 66.72 | 67.67 | 513,873 | +0.74(+1.11%) |
Nov 21, 2022 | 66.88 | 67.22 | 66.61 | 66.93 | 274,319 | -0.14(-0.21%) |
Nov 18, 2022 | 67.84 | 67.91 | 66.53 | 67.07 | 273,725 | +0.10(+0.15%) |
Nov 17, 2022 | 66.64 | 67.18 | 66.32 | 66.97 | 324,531 | -0.87(-1.28%) |
Nov 16, 2022 | 68.55 | 68.61 | 67.64 | 67.84 | 318,531 | -1.42(-2.06%) |
Nov 15, 2022 | 69.63 | 69.80 | 68.48 | 69.27 | 457,364 | +1.20(+1.77%) |
Nov 14, 2022 | 68.46 | 69.09 | 68.05 | 68.06 | 413,820 | -0.75(-1.09%) |
Nov 11, 2022 | 67.21 | 69.02 | 67.19 | 68.81 | 825,293 | +1.56(+2.32%) |
Nov 10, 2022 | 65.15 | 67.28 | 65.15 | 67.25 | 986,876 | +4.83(+7.74%) |
Nov 09, 2022 | 63.16 | 63.47 | 62.33 | 62.42 | 314,117 | -1.35(-2.12%) |
Nov 08, 2022 | 63.46 | 64.54 | 62.85 | 63.77 | 449,030 | +0.60(+0.95%) |
Nov 07, 2022 | 62.44 | 63.29 | 62.07 | 63.17 | 439,897 | +1.14(+1.84%) |
Nov 04, 2022 | 62.03 | 62.44 | 60.94 | 62.03 | 329,585 | +1.00(+1.64%) |
Nov 03, 2022 | 60.80 | 61.70 | 60.48 | 61.03 | 592,389 | -0.45(-0.73%) |
Nov 02, 2022 | 63.51 | 64.11 | 61.48 | 61.48 | 501,993 | -2.03(-3.20%) |