Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 70.41 | 71.46 | 69.79 | 71.41 | 2,833,223 | +1.26(+1.79%) |
Jan 30, 2023 | 70.59 | 71.03 | 69.97 | 70.16 | 2,632,366 | -0.87(-1.22%) |
Jan 27, 2023 | 70.55 | 71.64 | 70.55 | 71.03 | 2,248,424 | -0.17(-0.24%) |
Jan 26, 2023 | 70.66 | 71.26 | 69.63 | 71.20 | 3,247,300 | +0.19(+0.27%) |
Jan 25, 2023 | 71.26 | 71.63 | 70.48 | 71.01 | 3,306,547 | -1.36(-1.88%) |
Jan 24, 2023 | 71.66 | 72.53 | 71.45 | 72.37 | 3,176,032 | -0.35(-0.48%) |
Jan 23, 2023 | 71.30 | 72.75 | 70.92 | 72.72 | 2,192,653 | +1.28(+1.80%) |
Jan 20, 2023 | 70.37 | 71.48 | 69.86 | 71.43 | 3,832,497 | +1.13(+1.61%) |
Jan 19, 2023 | 70.28 | 70.46 | 69.49 | 70.30 | 3,812,521 | -0.37(-0.52%) |
Jan 18, 2023 | 72.28 | 72.59 | 70.52 | 70.67 | 7,751,221 | -1.11(-1.55%) |
Jan 17, 2023 | 71.77 | 72.14 | 71.42 | 71.78 | 3,622,346 | -0.84(-1.16%) |
Jan 13, 2023 | 71.35 | 72.79 | 71.15 | 72.62 | 3,556,195 | +0.43(+0.60%) |
Jan 12, 2023 | 72.04 | 72.79 | 71.53 | 72.18 | 2,695,051 | -0.14(-0.20%) |
Jan 11, 2023 | 71.93 | 72.44 | 71.53 | 72.33 | 2,330,661 | +0.95(+1.33%) |
Jan 10, 2023 | 70.83 | 71.49 | 70.34 | 71.38 | 1,851,899 | +0.42(+0.60%) |
Jan 09, 2023 | 70.33 | 71.62 | 70.20 | 70.96 | 3,389,756 | +0.98(+1.39%) |
Jan 06, 2023 | 69.32 | 70.32 | 68.56 | 69.98 | 3,508,028 | +1.55(+2.26%) |
Jan 05, 2023 | 67.21 | 68.49 | 66.86 | 68.44 | 2,682,562 | +0.33(+0.48%) |
Jan 04, 2023 | 67.29 | 68.54 | 67.04 | 68.11 | 2,649,017 | +1.61(+2.43%) |
Jan 03, 2023 | 66.68 | 67.18 | 65.88 | 66.50 | 1,839,281 | +0.22(+0.34%) |
Dec 30, 2022 | 65.71 | 66.30 | 65.60 | 66.27 | 1,491,010 | +0.05(+0.07%) |
Dec 29, 2022 | 65.67 | 66.71 | 65.67 | 66.23 | 1,192,492 | +0.75(+1.15%) |
Dec 28, 2022 | 66.62 | 66.87 | 65.42 | 65.47 | 1,323,836 | -0.95(-1.42%) |
Dec 27, 2022 | 66.39 | 66.95 | 66.29 | 66.42 | 1,522,407 | +0.05(+0.07%) |
Dec 23, 2022 | 65.15 | 66.42 | 65.10 | 66.37 | 1,563,010 | +1.14(+1.75%) |
Dec 22, 2022 | 65.16 | 65.27 | 64.03 | 65.23 | 2,575,402 | -0.74(-1.13%) |
Dec 21, 2022 | 65.88 | 66.31 | 65.79 | 65.98 | 2,112,800 | +0.78(+1.20%) |
Dec 20, 2022 | 65.53 | 66.19 | 65.16 | 65.19 | 2,211,441 | -0.05(-0.07%) |
Dec 19, 2022 | 65.42 | 65.94 | 64.77 | 65.24 | 4,449,153 | -0.34(-0.52%) |
Dec 16, 2022 | 65.03 | 66.36 | 64.68 | 65.58 | 4,804,090 | +0.10(+0.15%) |
Dec 15, 2022 | 66.31 | 66.41 | 65.22 | 65.48 | 3,340,475 | -1.77(-2.63%) |
Dec 14, 2022 | 68.13 | 68.89 | 66.63 | 67.25 | 2,799,303 | -1.18(-1.72%) |
Dec 13, 2022 | 69.24 | 69.38 | 67.86 | 68.43 | 2,577,796 | +0.96(+1.42%) |
Dec 12, 2022 | 66.46 | 67.50 | 66.30 | 67.47 | 2,472,310 | +0.95(+1.42%) |
Dec 09, 2022 | 67.30 | 67.68 | 66.46 | 66.53 | 1,748,148 | -0.93(-1.37%) |
Dec 08, 2022 | 67.95 | 68.27 | 67.17 | 67.45 | 1,992,280 | +0.14(+0.22%) |
Dec 07, 2022 | 67.44 | 68.32 | 67.06 | 67.31 | 2,404,127 | -0.26(-0.39%) |
Dec 06, 2022 | 68.28 | 68.58 | 66.93 | 67.57 | 2,106,689 | -0.43(-0.64%) |
Dec 05, 2022 | 68.24 | 68.78 | 67.88 | 68.00 | 2,003,309 | -1.10(-1.59%) |
Dec 02, 2022 | 67.21 | 69.16 | 66.87 | 69.10 | 2,590,517 | +1.10(+1.62%) |
Dec 01, 2022 | 67.94 | 68.37 | 67.24 | 68.00 | 4,811,287 | -0.09(-0.13%) |
Nov 30, 2022 | 67.06 | 68.12 | 66.07 | 68.09 | 3,928,290 | +1.01(+1.51%) |
Nov 29, 2022 | 66.84 | 67.68 | 66.67 | 67.08 | 2,624,017 | +0.42(+0.64%) |
Nov 28, 2022 | 67.42 | 67.99 | 66.37 | 66.65 | 2,817,418 | -1.83(-2.67%) |
Nov 25, 2022 | 68.69 | 69.31 | 68.31 | 68.48 | 1,093,627 | -0.54(-0.78%) |
Nov 23, 2022 | 68.37 | 69.10 | 68.15 | 69.02 | 1,557,645 | +0.64(+0.94%) |
Nov 22, 2022 | 67.37 | 68.41 | 67.37 | 68.37 | 2,207,954 | +1.32(+1.96%) |
Nov 21, 2022 | 66.08 | 67.53 | 65.83 | 67.06 | 2,289,895 | +0.37(+0.56%) |
Nov 18, 2022 | 67.48 | 67.56 | 65.93 | 66.68 | 2,950,000 | +0.04(+0.06%) |
Nov 17, 2022 | 65.54 | 66.67 | 64.25 | 66.64 | 3,715,218 | +0.20(+0.30%) |
Nov 16, 2022 | 67.87 | 68.22 | 66.39 | 66.44 | 2,952,089 | -1.48(-2.18%) |
Nov 15, 2022 | 68.49 | 68.80 | 67.24 | 67.92 | 3,316,361 | +0.10(+0.14%) |
Nov 14, 2022 | 67.52 | 69.43 | 67.44 | 67.82 | 3,387,449 | -0.23(-0.34%) |
Nov 11, 2022 | 67.20 | 68.87 | 66.66 | 68.05 | 4,677,778 | +1.11(+1.67%) |
Nov 10, 2022 | 66.20 | 68.45 | 65.93 | 66.94 | 6,222,583 | +2.52(+3.91%) |
Nov 09, 2022 | 63.55 | 64.85 | 63.29 | 64.42 | 6,232,677 | +0.72(+1.13%) |
Nov 08, 2022 | 63.39 | 65.79 | 62.44 | 63.70 | 8,167,248 | +4.36(+7.35%) |
Nov 07, 2022 | 59.65 | 59.82 | 58.47 | 59.34 | 4,538,973 | -0.18(-0.31%) |
Nov 04, 2022 | 59.05 | 60.24 | 58.12 | 59.52 | 4,954,719 | +2.23(+3.89%) |
Nov 03, 2022 | 57.30 | 58.62 | 57.03 | 57.29 | 5,335,527 | -0.89(-1.54%) |
Nov 02, 2022 | 59.90 | 58.08 | 58.18 | 9,228,551 | +1.77(+3.13%) |