Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 69.99 | 70.49 | 68.92 | 69.88 | 681,286 | +0.32(+0.46%) |
Jan 30, 2023 | 71.45 | 71.75 | 69.26 | 69.56 | 356,932 | -1.84(-2.58%) |
Jan 27, 2023 | 71.52 | 71.98 | 70.63 | 71.40 | 378,852 | -0.24(-0.33%) |
Jan 26, 2023 | 72.70 | 72.98 | 70.93 | 71.64 | 531,049 | -0.45(-0.62%) |
Jan 25, 2023 | 70.33 | 72.15 | 70.05 | 72.09 | 485,298 | +1.15(+1.62%) |
Jan 24, 2023 | 71.88 | 72.55 | 69.95 | 70.94 | 742,871 | -1.83(-2.52%) |
Jan 23, 2023 | 70.68 | 73.13 | 70.38 | 72.78 | 609,451 | +2.37(+3.37%) |
Jan 20, 2023 | 68.67 | 70.48 | 67.98 | 70.41 | 445,640 | +1.89(+2.76%) |
Jan 19, 2023 | 67.19 | 68.57 | 66.70 | 68.51 | 415,609 | +1.12(+1.66%) |
Jan 18, 2023 | 68.36 | 68.98 | 67.19 | 67.40 | 360,793 | -0.42(-0.62%) |
Jan 17, 2023 | 68.02 | 68.84 | 67.41 | 67.81 | 353,505 | -0.46(-0.67%) |
Jan 13, 2023 | 67.15 | 68.29 | 66.99 | 68.27 | 345,313 | +0.65(+0.96%) |
Jan 12, 2023 | 67.99 | 68.15 | 66.27 | 67.62 | 338,924 | -0.34(-0.50%) |
Jan 11, 2023 | 67.75 | 68.57 | 67.15 | 67.96 | 448,150 | +0.36(+0.53%) |
Jan 10, 2023 | 65.68 | 67.71 | 65.62 | 67.61 | 783,607 | +2.34(+3.59%) |
Jan 09, 2023 | 66.98 | 68.22 | 63.83 | 65.26 | 1,672,339 | -1.89(-2.82%) |
Jan 06, 2023 | 71.63 | 71.98 | 64.42 | 67.16 | 1,625,670 | -3.67(-5.18%) |
Jan 05, 2023 | 69.24 | 71.12 | 68.44 | 70.82 | 985,410 | +0.88(+1.25%) |
Jan 04, 2023 | 69.84 | 70.20 | 68.88 | 69.95 | 676,962 | +1.12(+1.62%) |
Jan 03, 2023 | 68.92 | 69.33 | 67.39 | 68.83 | 527,599 | +0.72(+1.05%) |
Dec 30, 2022 | 67.89 | 68.39 | 67.36 | 68.11 | 469,716 | -0.54(-0.78%) |
Dec 29, 2022 | 66.76 | 69.09 | 66.38 | 68.65 | 389,469 | +2.46(+3.72%) |
Dec 28, 2022 | 67.09 | 67.95 | 66.13 | 66.19 | 548,730 | -0.86(-1.28%) |
Dec 27, 2022 | 66.44 | 68.08 | 66.17 | 67.05 | 651,779 | +0.74(+1.11%) |
Dec 23, 2022 | 66.21 | 66.91 | 65.72 | 66.31 | 261,772 | -0.09(-0.14%) |
Dec 22, 2022 | 65.82 | 66.61 | 65.21 | 66.40 | 367,775 | -0.22(-0.33%) |
Dec 21, 2022 | 65.07 | 66.92 | 64.79 | 66.62 | 565,471 | +2.31(+3.60%) |
Dec 20, 2022 | 63.40 | 64.76 | 62.49 | 64.31 | 521,678 | +0.78(+1.22%) |
Dec 19, 2022 | 63.78 | 64.79 | 63.39 | 63.53 | 617,849 | -0.66(-1.02%) |
Dec 16, 2022 | 64.11 | 64.90 | 63.34 | 64.19 | 1,411,615 | -0.45(-0.69%) |
Dec 15, 2022 | 65.32 | 65.61 | 64.18 | 64.64 | 448,533 | -1.52(-2.30%) |
Dec 14, 2022 | 66.43 | 66.98 | 65.41 | 66.16 | 367,891 | -0.67(-1.00%) |
Dec 13, 2022 | 68.24 | 68.39 | 66.26 | 66.83 | 521,345 | +0.75(+1.13%) |
Dec 12, 2022 | 64.79 | 66.12 | 64.27 | 66.08 | 438,191 | +1.72(+2.68%) |
Dec 09, 2022 | 66.11 | 66.55 | 64.24 | 64.36 | 403,497 | -2.24(-3.37%) |
Dec 08, 2022 | 66.03 | 67.11 | 65.71 | 66.60 | 249,447 | +0.64(+0.97%) |
Dec 07, 2022 | 65.99 | 67.16 | 65.56 | 65.96 | 305,702 | -0.27(-0.41%) |
Dec 06, 2022 | 66.43 | 66.92 | 65.51 | 66.23 | 360,060 | -0.59(-0.88%) |
Dec 05, 2022 | 65.64 | 66.91 | 65.04 | 66.82 | 498,891 | +0.13(+0.19%) |
Dec 02, 2022 | 66.12 | 67.25 | 66.00 | 66.69 | 304,660 | -0.76(-1.12%) |
Dec 01, 2022 | 67.53 | 68.19 | 66.46 | 67.45 | 309,584 | +0.27(+0.40%) |
Nov 30, 2022 | 64.73 | 67.29 | 64.55 | 67.18 | 761,781 | +2.31(+3.56%) |
Nov 29, 2022 | 65.97 | 66.30 | 64.56 | 64.86 | 505,963 | -1.11(-1.68%) |
Nov 28, 2022 | 68.17 | 68.46 | 65.86 | 65.97 | 475,781 | -2.53(-3.69%) |
Nov 25, 2022 | 68.29 | 68.74 | 67.67 | 68.50 | 158,734 | +0.35(+0.51%) |
Nov 23, 2022 | 67.69 | 68.79 | 67.69 | 68.15 | 316,175 | +0.13(+0.19%) |
Nov 22, 2022 | 66.76 | 68.37 | 66.31 | 68.02 | 543,601 | +1.94(+2.94%) |
Nov 21, 2022 | 65.88 | 66.69 | 64.81 | 66.08 | 508,383 | +0.16(+0.24%) |
Nov 18, 2022 | 66.72 | 67.12 | 64.77 | 65.92 | 694,031 | -0.05(-0.08%) |
Nov 17, 2022 | 67.36 | 67.36 | 65.13 | 65.97 | 591,405 | -2.07(-3.04%) |
Nov 16, 2022 | 68.77 | 69.50 | 67.87 | 68.04 | 588,821 | -0.53(-0.77%) |
Nov 15, 2022 | 70.21 | 70.82 | 68.41 | 68.57 | 684,148 | -0.54(-0.78%) |
Nov 14, 2022 | 69.18 | 70.44 | 68.74 | 69.11 | 540,285 | -0.51(-0.73%) |
Nov 11, 2022 | 69.41 | 71.00 | 69.25 | 69.61 | 646,405 | +0.48(+0.69%) |
Nov 10, 2022 | 67.89 | 69.33 | 67.76 | 69.14 | 1,385,624 | +3.99(+6.13%) |
Nov 09, 2022 | 65.75 | 66.93 | 64.96 | 65.14 | 590,813 | -0.99(-1.49%) |
Nov 08, 2022 | 66.22 | 67.42 | 65.50 | 66.13 | 801,113 | +0.13(+0.20%) |
Nov 07, 2022 | 66.43 | 66.60 | 64.62 | 66.00 | 1,149,720 | -0.57(-0.86%) |
Nov 04, 2022 | 64.00 | 66.94 | 63.38 | 66.57 | 958,209 | +2.64(+4.14%) |
Nov 03, 2022 | 67.61 | 67.61 | 57.62 | 63.93 | 1,584,146 | +3.11(+5.11%) |
Nov 02, 2022 | 62.39 | 64.05 | 60.72 | 60.82 | 1,035,559 | -1.88(-3.00%) |