Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 03, 2023 | 68.13 | 68.32 | 66.23 | 66.87 | 2,281,217 | -1.87(-2.72%) |
Feb 02, 2023 | 68.03 | 70.06 | 67.64 | 68.74 | 2,491,495 | +0.87(+1.28%) |
Feb 01, 2023 | 68.03 | 68.61 | 66.91 | 67.87 | 2,265,025 | -1.03(-1.49%) |
Jan 31, 2023 | 68.63 | 68.92 | 67.69 | 68.90 | 2,172,114 | +0.76(+1.12%) |
Jan 30, 2023 | 68.37 | 68.97 | 68.10 | 68.14 | 1,333,017 | -0.60(-0.87%) |
Jan 27, 2023 | 68.29 | 68.89 | 68.10 | 68.74 | 1,229,965 | +0.37(+0.54%) |
Jan 26, 2023 | 67.40 | 68.50 | 67.37 | 68.37 | 1,609,253 | +0.84(+1.24%) |
Jan 25, 2023 | 67.17 | 67.74 | 66.93 | 67.53 | 1,635,316 | -0.29(-0.43%) |
Jan 24, 2023 | 66.85 | 68.08 | 66.22 | 67.82 | 1,417,650 | +0.79(+1.18%) |
Jan 23, 2023 | 66.71 | 68.17 | 66.64 | 67.03 | 1,856,292 | +0.30(+0.45%) |
Jan 20, 2023 | 65.67 | 66.80 | 64.93 | 66.73 | 1,895,337 | +1.06(+1.61%) |
Jan 19, 2023 | 66.46 | 66.66 | 65.24 | 65.67 | 2,273,655 | -1.12(-1.68%) |
Jan 18, 2023 | 68.94 | 68.99 | 66.76 | 66.79 | 1,893,763 | -1.91(-2.78%) |
Jan 17, 2023 | 68.74 | 69.66 | 68.55 | 68.70 | 3,081,955 | +0.50(+0.73%) |
Jan 13, 2023 | 67.93 | 68.39 | 67.19 | 68.20 | 1,485,606 | -0.25(-0.37%) |
Jan 12, 2023 | 69.50 | 69.80 | 68.43 | 68.45 | 3,764,671 | -0.97(-1.40%) |
Jan 11, 2023 | 68.36 | 69.48 | 68.04 | 69.42 | 4,205,727 | +1.22(+1.79%) |
Jan 10, 2023 | 67.41 | 68.42 | 66.40 | 68.20 | 2,734,961 | +0.41(+0.60%) |
Jan 09, 2023 | 66.85 | 68.28 | 66.55 | 67.79 | 1,990,719 | +0.92(+1.38%) |
Jan 06, 2023 | 65.67 | 67.19 | 65.64 | 66.87 | 1,591,422 | +1.98(+3.05%) |
Jan 05, 2023 | 65.91 | 66.12 | 64.33 | 64.89 | 1,738,146 | -1.50(-2.26%) |
Jan 04, 2023 | 64.80 | 66.99 | 64.58 | 66.39 | 3,094,459 | +2.11(+3.28%) |
Jan 03, 2023 | 64.01 | 64.37 | 62.87 | 64.28 | 1,769,801 | +0.66(+1.04%) |
Dec 30, 2022 | 64.45 | 64.52 | 62.72 | 63.62 | 1,532,084 | -0.78(-1.21%) |
Dec 29, 2022 | 64.43 | 64.91 | 64.24 | 64.40 | 1,418,183 | +0.12(+0.18%) |
Dec 28, 2022 | 65.21 | 65.42 | 64.14 | 64.28 | 1,206,176 | -0.79(-1.22%) |
Dec 27, 2022 | 64.66 | 65.34 | 64.20 | 65.07 | 1,070,312 | +0.63(+0.98%) |
Dec 23, 2022 | 63.70 | 64.51 | 63.50 | 64.44 | 1,011,567 | +0.67(+1.05%) |
Dec 22, 2022 | 64.04 | 64.15 | 62.65 | 63.77 | 1,613,932 | -0.71(-1.10%) |
Dec 21, 2022 | 64.49 | 64.82 | 64.04 | 64.48 | 1,377,400 | +0.34(+0.52%) |
Dec 20, 2022 | 64.30 | 64.36 | 63.46 | 64.14 | 1,275,617 | -0.07(-0.11%) |
Dec 19, 2022 | 64.26 | 65.03 | 63.61 | 64.21 | 1,412,231 | -0.15(-0.23%) |
Dec 16, 2022 | 65.31 | 65.50 | 63.62 | 64.36 | 4,662,035 | -1.61(-2.44%) |
Dec 15, 2022 | 66.40 | 66.51 | 65.25 | 65.97 | 1,875,492 | -0.91(-1.36%) |
Dec 14, 2022 | 67.26 | 68.18 | 66.63 | 66.88 | 1,689,564 | -0.22(-0.32%) |
Dec 13, 2022 | 67.71 | 68.27 | 66.07 | 67.10 | 1,705,106 | +0.44(+0.67%) |
Dec 12, 2022 | 65.54 | 66.88 | 64.99 | 66.66 | 1,933,082 | +1.61(+2.48%) |
Dec 09, 2022 | 64.65 | 65.91 | 64.55 | 65.04 | 1,510,634 | +0.39(+0.60%) |
Dec 08, 2022 | 64.66 | 64.90 | 64.45 | 64.66 | 1,827,770 | +0.03(+0.05%) |
Dec 07, 2022 | 65.19 | 65.69 | 64.49 | 64.63 | 1,778,392 | -0.64(-0.98%) |
Dec 06, 2022 | 64.30 | 65.31 | 64.26 | 65.27 | 1,836,953 | +0.89(+1.38%) |
Dec 05, 2022 | 64.03 | 64.69 | 63.96 | 64.38 | 1,265,674 | -0.25(-0.38%) |
Dec 02, 2022 | 63.99 | 64.76 | 63.80 | 64.63 | 1,677,839 | -0.15(-0.23%) |