Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 67.86 | 69.37 | 67.67 | 69.32 | 1,379,403 | +1.22(+1.79%) |
Jan 30, 2023 | 68.68 | 69.87 | 68.03 | 68.10 | 2,338,927 | -1.40(-2.01%) |
Jan 27, 2023 | 71.74 | 71.78 | 69.20 | 69.50 | 3,185,149 | -1.43(-2.02%) |
Jan 26, 2023 | 71.65 | 71.76 | 70.27 | 70.93 | 1,476,333 | +0.42(+0.60%) |
Jan 25, 2023 | 70.41 | 71.09 | 69.64 | 70.51 | 1,612,928 | +0.29(+0.41%) |
Jan 24, 2023 | 71.59 | 71.66 | 69.88 | 70.22 | 1,642,924 | -1.28(-1.79%) |
Jan 23, 2023 | 71.82 | 72.25 | 71.29 | 71.50 | 1,665,732 | -0.05(-0.07%) |
Jan 20, 2023 | 70.86 | 71.56 | 69.97 | 71.55 | 2,438,387 | +0.96(+1.36%) |
Jan 19, 2023 | 70.19 | 71.14 | 69.69 | 70.59 | 2,809,613 | +1.08(+1.55%) |
Jan 18, 2023 | 71.59 | 72.03 | 69.35 | 69.51 | 3,166,528 | -1.35(-1.91%) |
Jan 17, 2023 | 70.86 | 71.14 | 69.46 | 70.86 | 3,787,864 | +0.81(+1.16%) |
Jan 13, 2023 | 69.30 | 70.09 | 68.92 | 70.05 | 2,503,342 | +1.44(+2.10%) |
Jan 12, 2023 | 69.12 | 69.32 | 68.42 | 68.61 | 2,610,256 | +0.56(+0.82%) |
Jan 11, 2023 | 67.24 | 68.22 | 66.46 | 68.05 | 3,543,792 | +2.15(+3.26%) |
Jan 10, 2023 | 66.27 | 66.68 | 65.22 | 65.90 | 1,994,834 | +0.02(+0.03%) |
Jan 09, 2023 | 66.49 | 67.33 | 65.45 | 65.88 | 2,932,363 | +1.05(+1.62%) |
Jan 06, 2023 | 65.82 | 66.18 | 64.46 | 64.83 | 2,993,979 | +0.05(+0.08%) |
Jan 05, 2023 | 64.32 | 65.75 | 63.93 | 64.78 | 3,547,944 | +0.48(+0.75%) |
Jan 04, 2023 | 65.58 | 65.58 | 63.98 | 64.30 | 4,209,094 | -3.34(-4.94%) |
Jan 03, 2023 | 68.64 | 69.65 | 67.12 | 67.64 | 3,320,721 | -2.47(-3.52%) |
Dec 30, 2022 | 68.36 | 70.27 | 68.35 | 70.11 | 3,655,733 | +1.58(+2.31%) |
Dec 29, 2022 | 67.55 | 68.59 | 67.37 | 68.53 | 1,964,703 | -0.05(-0.07%) |
Dec 28, 2022 | 69.18 | 69.22 | 67.53 | 68.58 | 2,780,066 | -0.95(-1.37%) |
Dec 27, 2022 | 69.59 | 70.54 | 69.06 | 69.53 | 3,140,711 | +0.21(+0.30%) |
Dec 23, 2022 | 68.94 | 69.56 | 68.87 | 69.32 | 2,928,856 | +1.62(+2.39%) |
Dec 22, 2022 | 68.48 | 68.59 | 66.85 | 67.70 | 2,453,871 | -0.36(-0.53%) |
Dec 21, 2022 | 67.61 | 68.16 | 67.41 | 68.06 | 3,288,677 | +1.84(+2.78%) |
Dec 20, 2022 | 65.83 | 66.80 | 64.82 | 66.22 | 2,498,886 | +0.15(+0.23%) |
Dec 19, 2022 | 65.77 | 66.50 | 64.83 | 66.07 | 3,915,691 | +1.17(+1.80%) |
Dec 16, 2022 | 64.35 | 65.82 | 64.14 | 64.90 | 4,847,533 | -1.25(-1.89%) |
Dec 15, 2022 | 66.90 | 67.05 | 65.68 | 66.15 | 4,665,341 | -1.21(-1.80%) |
Dec 14, 2022 | 66.79 | 67.67 | 66.08 | 67.36 | 7,381,214 | +1.50(+2.28%) |
Dec 13, 2022 | 65.16 | 66.47 | 65.14 | 65.86 | 4,477,145 | +1.45(+2.25%) |
Dec 12, 2022 | 63.21 | 64.63 | 63.05 | 64.41 | 4,497,735 | +1.56(+2.48%) |
Dec 09, 2022 | 63.07 | 63.75 | 61.81 | 62.85 | 7,184,866 | +0.14(+0.22%) |
Dec 08, 2022 | 64.61 | 64.68 | 62.46 | 62.71 | 8,306,213 | -0.94(-1.48%) |
Dec 07, 2022 | 65.47 | 65.89 | 63.20 | 63.65 | 5,434,920 | -1.58(-2.42%) |
Dec 06, 2022 | 66.97 | 67.36 | 64.52 | 65.23 | 6,739,792 | -2.49(-3.68%) |
Dec 05, 2022 | 71.56 | 71.78 | 67.25 | 67.72 | 5,246,638 | -2.12(-3.04%) |
Dec 02, 2022 | 70.60 | 71.14 | 69.35 | 69.84 | 3,459,207 | -0.61(-0.87%) |
Dec 01, 2022 | 71.64 | 72.14 | 70.30 | 70.45 | 4,567,915 | +0.22(+0.31%) |
Nov 30, 2022 | 70.30 | 70.44 | 69.55 | 70.23 | 3,715,574 | +1.89(+2.77%) |
Nov 29, 2022 | 68.51 | 69.12 | 67.19 | 68.34 | 6,286,126 | +1.46(+2.18%) |
Nov 28, 2022 | 65.16 | 67.69 | 65.00 | 66.88 | 7,370,915 | -0.08(-0.12%) |
Nov 25, 2022 | 68.19 | 68.49 | 66.78 | 66.96 | 1,720,449 | -0.45(-0.67%) |
Nov 23, 2022 | 67.84 | 68.22 | 66.86 | 67.41 | 4,692,976 | -2.57(-3.67%) |
Nov 22, 2022 | 69.92 | 70.76 | 69.58 | 69.98 | 3,707,275 | +0.95(+1.38%) |
Nov 21, 2022 | 66.67 | 69.37 | 65.37 | 69.03 | 12,855,346 | +0.00(+0.00%) |
Nov 18, 2022 | 67.73 | 69.12 | 67.46 | 69.03 | 8,376,042 | -1.11(-1.58%) |
Nov 17, 2022 | 71.15 | 71.44 | 69.52 | 70.14 | 5,000,134 | -1.90(-2.64%) |
Nov 16, 2022 | 72.11 | 72.47 | 71.38 | 72.04 | 3,354,011 | -1.21(-1.65%) |
Nov 15, 2022 | 72.12 | 74.78 | 71.60 | 73.25 | 3,314,563 | +1.34(+1.86%) |
Nov 14, 2022 | 73.54 | 74.62 | 71.88 | 71.91 | 2,673,989 | -2.47(-3.32%) |
Nov 11, 2022 | 74.53 | 75.15 | 73.68 | 74.38 | 3,191,937 | +2.14(+2.96%) |
Nov 10, 2022 | 71.66 | 72.98 | 71.19 | 72.24 | 2,004,340 | +0.57(+0.80%) |
Nov 09, 2022 | 73.17 | 73.20 | 71.58 | 71.67 | 2,584,558 | -2.80(-3.76%) |
Nov 08, 2022 | 76.27 | 76.49 | 74.08 | 74.47 | 2,535,266 | -2.09(-2.73%) |
Nov 07, 2022 | 76.84 | 77.72 | 76.22 | 76.56 | 2,228,890 | -0.26(-0.34%) |
Nov 04, 2022 | 76.54 | 76.94 | 75.50 | 76.82 | 3,679,925 | +3.53(+4.82%) |
Nov 03, 2022 | 73.05 | 74.01 | 72.86 | 73.29 | 1,479,781 | -0.79(-1.07%) |
Nov 02, 2022 | 73.12 | 74.08 | 2,787,235 | +0.96(+1.31%) |