Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 73.45 | 75.45 | 73.41 | 75.33 | 10,028,386 | +1.88(+2.56%) |
Jan 30, 2023 | 74.55 | 75.13 | 73.27 | 73.45 | 4,712,836 | -1.94(-2.57%) |
Jan 27, 2023 | 75.03 | 76.28 | 74.83 | 75.39 | 4,585,179 | -0.56(-0.74%) |
Jan 26, 2023 | 75.03 | 76.05 | 74.00 | 75.96 | 4,942,644 | +2.07(+2.80%) |
Jan 25, 2023 | 72.37 | 73.98 | 71.63 | 73.89 | 3,808,398 | +0.40(+0.54%) |
Jan 24, 2023 | 73.21 | 74.38 | 73.04 | 73.49 | 3,326,805 | -0.57(-0.77%) |
Jan 23, 2023 | 71.68 | 74.40 | 71.68 | 74.06 | 4,746,946 | +2.63(+3.68%) |
Jan 20, 2023 | 70.39 | 71.58 | 69.37 | 71.43 | 4,044,471 | +1.80(+2.58%) |
Jan 19, 2023 | 71.36 | 71.50 | 69.31 | 69.64 | 5,030,416 | -2.09(-2.91%) |
Jan 18, 2023 | 73.16 | 73.84 | 71.66 | 71.72 | 4,546,535 | -0.57(-0.79%) |
Jan 17, 2023 | 72.67 | 73.54 | 71.42 | 72.30 | 3,121,943 | -0.42(-0.57%) |
Jan 13, 2023 | 72.57 | 72.86 | 71.73 | 72.71 | 4,125,802 | -0.31(-0.43%) |
Jan 12, 2023 | 73.44 | 73.68 | 71.80 | 73.02 | 3,472,712 | -0.16(-0.21%) |
Jan 11, 2023 | 73.51 | 73.75 | 72.53 | 73.18 | 4,118,738 | -0.05(-0.07%) |
Jan 10, 2023 | 71.81 | 73.31 | 71.21 | 73.23 | 2,827,774 | +1.60(+2.24%) |
Jan 09, 2023 | 71.82 | 73.17 | 71.39 | 71.63 | 3,501,486 | +1.00(+1.42%) |
Jan 06, 2023 | 68.60 | 71.10 | 67.69 | 70.63 | 5,006,031 | +3.56(+5.31%) |
Jan 05, 2023 | 67.80 | 68.70 | 66.95 | 67.07 | 4,148,104 | -1.64(-2.39%) |
Jan 04, 2023 | 68.53 | 69.50 | 67.53 | 68.71 | 5,370,959 | +1.64(+2.45%) |
Jan 03, 2023 | 69.19 | 69.47 | 66.39 | 67.07 | 3,746,725 | -1.12(-1.64%) |
Dec 30, 2022 | 67.29 | 68.26 | 66.78 | 68.18 | 2,512,175 | -0.19(-0.28%) |
Dec 29, 2022 | 66.76 | 68.69 | 66.70 | 68.38 | 3,941,263 | +2.50(+3.80%) |
Dec 28, 2022 | 66.53 | 67.56 | 65.70 | 65.87 | 2,755,461 | -1.13(-1.68%) |
Dec 27, 2022 | 67.40 | 67.62 | 66.31 | 67.00 | 3,752,722 | -0.87(-1.29%) |
Dec 23, 2022 | 67.35 | 67.93 | 66.67 | 67.87 | 2,577,134 | +0.02(+0.03%) |
Dec 22, 2022 | 69.27 | 69.27 | 66.43 | 67.85 | 7,876,845 | -2.96(-4.18%) |
Dec 21, 2022 | 69.65 | 70.89 | 69.47 | 70.81 | 3,306,828 | +1.69(+2.44%) |
Dec 20, 2022 | 68.55 | 70.01 | 68.21 | 69.12 | 2,747,458 | -0.25(-0.36%) |
Dec 19, 2022 | 70.80 | 70.80 | 68.41 | 69.38 | 5,239,039 | -1.15(-1.64%) |
Dec 16, 2022 | 70.04 | 70.81 | 69.40 | 70.53 | 9,698,053 | -0.04(-0.05%) |
Dec 15, 2022 | 72.52 | 72.79 | 70.40 | 70.57 | 6,377,735 | -3.30(-4.47%) |
Dec 14, 2022 | 75.14 | 76.06 | 73.29 | 73.87 | 3,818,566 | -1.26(-1.68%) |
Dec 13, 2022 | 77.68 | 78.13 | 74.12 | 75.13 | 5,578,003 | +0.08(+0.10%) |
Dec 12, 2022 | 73.31 | 75.12 | 73.15 | 75.05 | 4,423,179 | +1.41(+1.91%) |
Dec 09, 2022 | 73.68 | 75.11 | 73.13 | 73.65 | 3,307,751 | -0.91(-1.22%) |
Dec 08, 2022 | 73.60 | 74.87 | 73.03 | 74.56 | 3,788,911 | +1.54(+2.11%) |
Dec 07, 2022 | 72.47 | 73.59 | 72.23 | 73.02 | 3,105,661 | +0.09(+0.12%) |
Dec 06, 2022 | 74.17 | 74.38 | 72.34 | 72.93 | 3,532,934 | -1.40(-1.88%) |
Dec 05, 2022 | 74.47 | 74.84 | 73.68 | 74.33 | 3,537,721 | -0.71(-0.94%) |
Dec 02, 2022 | 74.01 | 75.11 | 73.79 | 75.03 | 4,159,167 | -0.98(-1.29%) |
Dec 01, 2022 | 77.40 | 77.56 | 75.07 | 76.01 | 4,243,126 | -0.84(-1.10%) |
Nov 30, 2022 | 72.52 | 76.95 | 71.47 | 76.86 | 8,088,425 | +4.82(+6.70%) |
Nov 29, 2022 | 72.57 | 72.74 | 71.17 | 72.03 | 2,704,067 | -0.12(-0.16%) |
Nov 28, 2022 | 72.58 | 74.23 | 71.57 | 72.15 | 4,956,467 | -1.29(-1.76%) |
Nov 25, 2022 | 74.01 | 74.47 | 73.40 | 73.44 | 1,806,617 | -0.92(-1.24%) |
Nov 23, 2022 | 72.88 | 75.21 | 72.75 | 74.36 | 5,192,139 | +1.40(+1.92%) |
Nov 22, 2022 | 70.73 | 73.07 | 70.51 | 72.97 | 5,619,884 | +2.84(+4.06%) |
Nov 21, 2022 | 71.34 | 71.48 | 69.50 | 70.12 | 4,331,445 | -1.55(-2.16%) |
Nov 18, 2022 | 72.59 | 72.71 | 71.03 | 71.67 | 2,860,158 | +0.37(+0.52%) |
Nov 17, 2022 | 69.51 | 71.63 | 69.42 | 71.30 | 3,411,701 | +0.14(+0.20%) |
Nov 16, 2022 | 72.59 | 73.08 | 70.45 | 71.16 | 6,217,134 | -3.19(-4.29%) |
Nov 15, 2022 | 75.05 | 75.48 | 73.04 | 74.34 | 5,119,988 | +1.98(+2.74%) |
Nov 14, 2022 | 72.59 | 74.39 | 72.28 | 72.36 | 5,080,430 | -0.91(-1.24%) |
Nov 11, 2022 | 71.73 | 73.71 | 70.59 | 73.27 | 5,137,104 | +1.85(+2.58%) |
Nov 10, 2022 | 68.30 | 71.72 | 67.74 | 71.43 | 10,925,472 | +7.17(+11.16%) |
Nov 09, 2022 | 64.55 | 65.12 | 63.40 | 64.26 | 5,674,397 | -1.22(-1.86%) |
Nov 08, 2022 | 64.63 | 66.31 | 63.63 | 65.47 | 7,041,394 | +2.15(+3.40%) |
Nov 07, 2022 | 62.30 | 63.58 | 60.97 | 63.32 | 6,524,787 | +1.55(+2.50%) |
Nov 04, 2022 | 64.20 | 64.26 | 60.03 | 61.77 | 11,626,353 | +4.32(+7.52%) |
Nov 03, 2022 | 57.93 | 58.54 | 56.63 | 57.45 | 5,648,335 | -1.14(-1.95%) |
Nov 02, 2022 | 60.68 | 62.04 | 58.55 | 58.59 | 6,352,793 | -1.66(-2.76%) |