Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 71.85 | 71.85 | 71.53 | 71.66 | 35,989 | +0.23(+0.32%) |
Jan 30, 2023 | 71.55 | 71.61 | 71.37 | 71.43 | 71,966 | -0.33(-0.46%) |
Jan 27, 2023 | 71.73 | 71.81 | 71.73 | 71.76 | 31,173 | +0.20(+0.28%) |
Jan 26, 2023 | 71.74 | 71.74 | 71.44 | 71.56 | 100,446 | -0.40(-0.56%) |
Jan 25, 2023 | 71.86 | 72.14 | 71.81 | 71.96 | 60,119 | +0.28(+0.39%) |
Jan 24, 2023 | 71.56 | 71.80 | 71.19 | 71.68 | 120,138 | +0.31(+0.43%) |
Jan 23, 2023 | 71.33 | 71.50 | 71.28 | 71.37 | 95,343 | -0.63(-0.87%) |
Jan 20, 2023 | 71.60 | 72.03 | 71.50 | 72.00 | 58,366 | -0.66(-0.91%) |
Jan 19, 2023 | 72.64 | 72.73 | 72.52 | 72.66 | 60,830 | +0.24(+0.33%) |
Jan 18, 2023 | 73.00 | 73.08 | 72.36 | 72.42 | 138,054 | -0.34(-0.47%) |
Jan 17, 2023 | 72.65 | 72.84 | 72.50 | 72.76 | 127,031 | -0.21(-0.29%) |
Jan 13, 2023 | 72.84 | 73.19 | 72.79 | 72.97 | 115,466 | +0.74(+1.02%) |
Jan 12, 2023 | 71.60 | 72.35 | 71.34 | 72.23 | 303,206 | +1.82(+2.58%) |
Jan 11, 2023 | 70.41 | 70.52 | 70.32 | 70.41 | 43,795 | -0.21(-0.30%) |
Jan 10, 2023 | 70.74 | 70.81 | 70.51 | 70.62 | 50,913 | -0.22(-0.31%) |
Jan 09, 2023 | 70.70 | 70.93 | 70.65 | 70.84 | 57,440 | +0.19(+0.27%) |
Jan 06, 2023 | 69.73 | 70.68 | 69.58 | 70.65 | 100,469 | +0.68(+0.97%) |
Jan 05, 2023 | 69.85 | 70.15 | 69.61 | 69.97 | 152,640 | -0.39(-0.55%) |
Jan 04, 2023 | 71.33 | 71.33 | 70.33 | 70.36 | 258,795 | -0.91(-1.28%) |
Jan 03, 2023 | 71.50 | 71.73 | 71.18 | 71.27 | 118,816 | +0.17(+0.24%) |
Dec 30, 2022 | 70.77 | 71.35 | 70.52 | 71.10 | 183,621 | +0.95(+1.35%) |
Dec 29, 2022 | 70.05 | 70.21 | 69.98 | 70.15 | 22,350 | +0.76(+1.10%) |
Dec 28, 2022 | 69.73 | 69.73 | 69.37 | 69.39 | 267,628 | -0.46(-0.66%) |
Dec 27, 2022 | 69.92 | 70.00 | 69.78 | 69.85 | 57,067 | -0.33(-0.47%) |
Dec 23, 2022 | 70.21 | 70.29 | 70.08 | 70.18 | 36,226 | -0.30(-0.43%) |
Dec 22, 2022 | 70.54 | 70.57 | 70.30 | 70.48 | 37,749 | -0.02(-0.03%) |
Dec 21, 2022 | 70.54 | 70.78 | 70.43 | 70.50 | 153,772 | -0.38(-0.54%) |
Dec 20, 2022 | 70.46 | 71.41 | 70.40 | 70.88 | 256,944 | +2.76(+4.05%) |
Dec 19, 2022 | 68.34 | 68.34 | 68.02 | 68.12 | 38,465 | -0.11(-0.16%) |
Dec 16, 2022 | 68.02 | 68.45 | 67.97 | 68.23 | 42,035 | +0.47(+0.69%) |
Dec 15, 2022 | 68.34 | 68.36 | 67.55 | 67.76 | 47,680 | -1.24(-1.80%) |
Dec 14, 2022 | 69.11 | 69.23 | 68.63 | 69.00 | 50,044 | +0.18(+0.26%) |
Dec 13, 2022 | 69.22 | 69.24 | 68.78 | 68.82 | 91,804 | +1.09(+1.61%) |
Dec 12, 2022 | 68.12 | 68.12 | 67.68 | 67.73 | 42,057 | -0.54(-0.79%) |
Dec 09, 2022 | 68.49 | 68.55 | 68.20 | 68.27 | 27,441 | +0.02(+0.03%) |
Dec 08, 2022 | 68.30 | 68.45 | 68.25 | 68.25 | 41,472 | -0.16(-0.23%) |
Dec 07, 2022 | 68.29 | 68.50 | 68.27 | 68.41 | 46,225 | +0.25(+0.37%) |
Dec 06, 2022 | 68.30 | 68.44 | 68.08 | 68.16 | 32,862 | -0.03(-0.04%) |
Dec 05, 2022 | 68.75 | 68.78 | 68.19 | 68.19 | 43,654 | -1.27(-1.83%) |
Dec 02, 2022 | 68.98 | 69.51 | 68.86 | 69.46 | 62,688 | +0.47(+0.68%) |
Dec 01, 2022 | 68.50 | 69.03 | 68.48 | 68.99 | 198,338 | +1.44(+2.13%) |
Nov 30, 2022 | 67.04 | 67.73 | 66.72 | 67.55 | 58,079 | +0.34(+0.50%) |
Nov 29, 2022 | 67.24 | 67.54 | 67.20 | 67.21 | 30,147 | +0.06(+0.09%) |
Nov 28, 2022 | 67.33 | 67.45 | 67.14 | 67.15 | 72,552 | +0.05(+0.07%) |
Nov 25, 2022 | 66.93 | 67.16 | 66.93 | 67.10 | 11,158 | +0.15(+0.22%) |
Nov 23, 2022 | 66.28 | 67.07 | 66.27 | 66.95 | 27,426 | +0.87(+1.32%) |
Nov 22, 2022 | 66.00 | 66.12 | 65.98 | 66.08 | 23,482 | +0.38(+0.58%) |
Nov 21, 2022 | 66.04 | 66.04 | 65.62 | 65.70 | 55,277 | -0.80(-1.20%) |
Nov 18, 2022 | 66.76 | 66.80 | 66.48 | 66.50 | 16,155 | -0.06(-0.09%) |
Nov 17, 2022 | 66.51 | 66.64 | 66.33 | 66.56 | 56,695 | -0.37(-0.55%) |
Nov 16, 2022 | 67.11 | 67.11 | 66.83 | 66.93 | 39,233 | -0.12(-0.18%) |
Nov 15, 2022 | 67.20 | 67.26 | 66.85 | 67.05 | 85,976 | +0.21(+0.31%) |
Nov 14, 2022 | 66.48 | 66.84 | 66.33 | 66.84 | 77,030 | -0.47(-0.70%) |
Nov 11, 2022 | 66.89 | 67.42 | 66.80 | 67.31 | 151,146 | +1.21(+1.83%) |
Nov 10, 2022 | 65.13 | 66.13 | 65.13 | 66.10 | 123,351 | +2.41(+3.78%) |
Nov 09, 2022 | 63.83 | 64.01 | 63.64 | 63.69 | 28,184 | -0.42(-0.66%) |
Nov 08, 2022 | 63.90 | 64.22 | 63.84 | 64.11 | 104,998 | +0.46(+0.72%) |
Nov 07, 2022 | 63.83 | 63.86 | 63.61 | 63.65 | 30,835 | +0.04(+0.06%) |
Nov 04, 2022 | 63.47 | 63.70 | 63.33 | 63.61 | 40,343 | +0.60(+0.95%) |
Nov 03, 2022 | 63.05 | 63.23 | 62.90 | 63.01 | 142,759 | -0.15(-0.23%) |
Nov 02, 2022 | 63.55 | 63.07 | 63.16 | 146,174 | +0.12(+0.18%) |