Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 71.14 | 72.27 | 71.02 | 72.26 | 6,075,492 | +1.60(+2.26%) |
Jan 30, 2023 | 70.00 | 71.48 | 69.85 | 70.66 | 9,480,974 | +1.25(+1.80%) |
Jan 27, 2023 | 70.63 | 70.81 | 68.78 | 69.41 | 13,907,364 | -3.82(-5.22%) |
Jan 26, 2023 | 73.31 | 73.50 | 72.83 | 73.23 | 3,857,221 | -0.23(-0.32%) |
Jan 25, 2023 | 73.18 | 73.67 | 72.35 | 73.46 | 3,241,649 | -0.16(-0.22%) |
Jan 24, 2023 | 73.49 | 73.67 | 72.23 | 73.62 | 4,351,724 | +0.43(+0.58%) |
Jan 23, 2023 | 73.23 | 73.36 | 72.65 | 73.20 | 2,540,885 | +0.06(+0.08%) |
Jan 20, 2023 | 72.47 | 73.23 | 71.77 | 73.14 | 12,274,395 | +0.69(+0.95%) |
Jan 19, 2023 | 73.00 | 73.73 | 72.44 | 72.45 | 4,604,849 | -1.08(-1.47%) |
Jan 18, 2023 | 75.14 | 75.47 | 73.52 | 73.53 | 4,148,007 | -1.84(-2.44%) |
Jan 17, 2023 | 75.30 | 76.08 | 75.30 | 75.37 | 5,828,278 | +0.37(+0.49%) |
Jan 13, 2023 | 73.89 | 75.15 | 73.77 | 75.00 | 3,944,353 | +0.97(+1.31%) |
Jan 12, 2023 | 74.53 | 74.76 | 73.56 | 74.03 | 6,304,334 | -0.28(-0.38%) |
Jan 11, 2023 | 75.57 | 75.84 | 73.89 | 74.31 | 9,468,152 | -1.14(-1.51%) |
Jan 10, 2023 | 76.08 | 76.08 | 75.17 | 75.45 | 3,526,189 | -0.40(-0.53%) |
Jan 09, 2023 | 77.04 | 77.46 | 75.68 | 75.85 | 2,933,232 | -1.20(-1.56%) |
Jan 06, 2023 | 76.50 | 77.52 | 76.27 | 77.05 | 2,360,819 | +1.39(+1.83%) |
Jan 05, 2023 | 76.61 | 76.89 | 75.58 | 75.67 | 2,382,769 | -1.06(-1.38%) |
Jan 04, 2023 | 76.30 | 77.20 | 76.29 | 76.73 | 4,127,721 | +0.49(+0.64%) |
Jan 03, 2023 | 75.91 | 76.27 | 74.88 | 76.24 | 3,031,264 | +0.33(+0.43%) |
Dec 30, 2022 | 76.43 | 76.54 | 75.34 | 75.91 | 2,323,628 | -0.56(-0.73%) |
Dec 29, 2022 | 76.39 | 76.75 | 76.07 | 76.47 | 2,028,430 | +0.53(+0.70%) |
Dec 28, 2022 | 77.24 | 77.50 | 75.93 | 75.94 | 1,991,551 | -1.08(-1.40%) |
Dec 27, 2022 | 76.65 | 77.30 | 76.36 | 77.02 | 3,195,443 | +0.47(+0.62%) |
Dec 23, 2022 | 76.31 | 76.67 | 76.05 | 76.54 | 1,544,963 | +0.16(+0.21%) |
Dec 22, 2022 | 76.10 | 76.41 | 75.36 | 76.38 | 2,645,147 | +0.28(+0.37%) |
Dec 21, 2022 | 75.17 | 76.10 | 75.15 | 76.10 | 3,140,034 | +1.25(+1.67%) |
Dec 20, 2022 | 75.05 | 75.21 | 74.31 | 74.85 | 2,939,390 | -0.28(-0.37%) |
Dec 19, 2022 | 74.76 | 76.03 | 74.59 | 75.13 | 3,570,870 | +0.21(+0.28%) |
Dec 16, 2022 | 74.64 | 75.26 | 74.42 | 74.92 | 9,784,052 | -0.12(-0.15%) |
Dec 15, 2022 | 75.64 | 75.98 | 74.40 | 75.03 | 4,173,903 | -1.41(-1.84%) |
Dec 14, 2022 | 76.05 | 76.92 | 75.70 | 76.44 | 3,832,147 | +0.57(+0.75%) |
Dec 13, 2022 | 76.35 | 76.54 | 75.17 | 75.87 | 3,903,247 | +0.13(+0.18%) |
Dec 12, 2022 | 75.14 | 75.83 | 74.78 | 75.73 | 4,955,824 | +0.80(+1.07%) |
Dec 09, 2022 | 75.12 | 75.49 | 74.86 | 74.94 | 2,612,253 | -0.35(-0.46%) |
Dec 08, 2022 | 74.55 | 75.31 | 74.24 | 75.28 | 2,773,765 | +0.57(+0.76%) |
Dec 07, 2022 | 74.43 | 74.84 | 74.18 | 74.71 | 4,185,678 | +0.33(+0.44%) |
Dec 06, 2022 | 74.40 | 74.83 | 73.89 | 74.39 | 3,134,752 | +0.09(+0.12%) |
Dec 05, 2022 | 74.65 | 74.89 | 74.15 | 74.30 | 3,279,423 | -1.01(-1.34%) |
Dec 02, 2022 | 74.64 | 75.39 | 74.44 | 75.31 | 2,903,284 | +0.40(+0.54%) |
Dec 01, 2022 | 74.93 | 75.58 | 74.84 | 74.91 | 3,640,250 | +0.26(+0.35%) |
Nov 30, 2022 | 73.09 | 74.65 | 72.93 | 74.65 | 6,036,947 | +1.45(+1.99%) |
Nov 29, 2022 | 73.18 | 73.58 | 72.87 | 73.19 | 2,594,747 | -0.39(-0.54%) |
Nov 28, 2022 | 73.74 | 74.15 | 73.46 | 73.59 | 2,607,171 | -0.38(-0.51%) |
Nov 25, 2022 | 74.31 | 74.41 | 73.86 | 73.96 | 1,441,548 | -0.15(-0.21%) |
Nov 23, 2022 | 73.74 | 74.19 | 73.68 | 74.12 | 4,008,028 | +0.54(+0.73%) |
Nov 22, 2022 | 74.40 | 74.56 | 73.31 | 73.58 | 4,451,632 | -0.53(-0.72%) |
Nov 21, 2022 | 73.89 | 74.46 | 73.55 | 74.11 | 4,388,761 | +0.44(+0.60%) |
Nov 18, 2022 | 73.29 | 73.88 | 72.95 | 73.66 | 4,215,083 | +1.13(+1.55%) |
Nov 17, 2022 | 73.08 | 73.46 | 72.29 | 72.54 | 4,794,118 | -0.69(-0.95%) |
Nov 16, 2022 | 72.92 | 73.77 | 72.88 | 73.23 | 2,905,268 | +0.66(+0.92%) |
Nov 15, 2022 | 72.72 | 73.14 | 71.85 | 72.57 | 3,628,602 | +0.72(+1.01%) |
Nov 14, 2022 | 72.16 | 73.33 | 71.82 | 71.84 | 3,366,415 | +0.00(+0.00%) |
Nov 11, 2022 | 72.13 | 72.62 | 70.95 | 71.84 | 3,279,958 | -0.39(-0.53%) |
Nov 10, 2022 | 72.05 | 72.36 | 71.09 | 72.23 | 3,973,498 | +1.45(+2.06%) |
Nov 09, 2022 | 71.07 | 71.18 | 70.73 | 70.77 | 3,496,563 | -0.34(-0.47%) |
Nov 08, 2022 | 71.17 | 72.02 | 70.66 | 71.11 | 3,416,432 | +0.30(+0.42%) |
Nov 07, 2022 | 70.80 | 71.30 | 70.44 | 70.81 | 3,168,423 | +0.30(+0.42%) |
Nov 04, 2022 | 70.33 | 70.99 | 69.67 | 70.51 | 4,097,478 | +0.77(+1.11%) |
Nov 03, 2022 | 69.57 | 70.10 | 69.43 | 69.74 | 3,115,597 | -0.37(-0.52%) |
Nov 02, 2022 | 70.93 | 70.10 | 70.11 | 4,144,573 | -0.93(-1.32%) |