Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 68.73 | 70.27 | 68.68 | 70.15 | 99,681 | +1.67(+2.43%) |
Jan 30, 2023 | 69.58 | 70.35 | 68.23 | 68.48 | 86,460 | -1.32(-1.89%) |
Jan 27, 2023 | 71.14 | 71.89 | 69.64 | 69.80 | 49,791 | -1.35(-1.89%) |
Jan 26, 2023 | 72.94 | 73.05 | 70.68 | 71.14 | 78,669 | -1.03(-1.43%) |
Jan 25, 2023 | 71.90 | 73.56 | 71.90 | 72.18 | 81,217 | -0.48(-0.66%) |
Jan 24, 2023 | 71.68 | 73.05 | 71.27 | 72.66 | 54,011 | +0.87(+1.21%) |
Jan 23, 2023 | 70.54 | 71.82 | 69.12 | 71.79 | 58,182 | +1.27(+1.80%) |
Jan 20, 2023 | 69.81 | 70.73 | 69.38 | 70.51 | 44,115 | +1.23(+1.77%) |
Jan 19, 2023 | 69.12 | 70.57 | 69.05 | 69.29 | 75,071 | -0.07(-0.11%) |
Jan 18, 2023 | 71.70 | 71.97 | 69.10 | 69.36 | 89,045 | -3.17(-4.37%) |
Jan 17, 2023 | 74.29 | 74.50 | 71.80 | 72.53 | 97,550 | -1.40(-1.89%) |
Jan 13, 2023 | 72.75 | 74.36 | 72.54 | 73.93 | 81,371 | +1.01(+1.38%) |
Jan 12, 2023 | 72.87 | 73.60 | 72.15 | 72.92 | 144,078 | +0.60(+0.84%) |
Jan 11, 2023 | 73.10 | 73.10 | 72.06 | 72.32 | 86,984 | -0.06(-0.09%) |
Jan 10, 2023 | 71.45 | 72.83 | 71.25 | 72.38 | 54,384 | +0.86(+1.20%) |
Jan 09, 2023 | 72.45 | 73.91 | 71.21 | 71.52 | 109,307 | -0.49(-0.69%) |
Jan 06, 2023 | 71.86 | 72.79 | 71.76 | 72.01 | 56,328 | +0.99(+1.39%) |
Jan 05, 2023 | 71.05 | 71.72 | 69.55 | 71.03 | 58,595 | -0.05(-0.08%) |
Jan 04, 2023 | 70.08 | 71.50 | 69.69 | 71.08 | 75,527 | +1.56(+2.24%) |
Jan 03, 2023 | 70.74 | 71.27 | 68.76 | 69.52 | 49,689 | -0.87(-1.24%) |
Dec 30, 2022 | 69.92 | 70.63 | 67.45 | 70.39 | 78,400 | +0.11(+0.16%) |
Dec 29, 2022 | 68.85 | 70.56 | 68.54 | 70.28 | 43,038 | +1.78(+2.59%) |
Dec 28, 2022 | 70.79 | 71.15 | 67.67 | 68.51 | 97,228 | -2.18(-3.08%) |
Dec 27, 2022 | 70.91 | 71.69 | 70.49 | 70.69 | 39,565 | +0.19(+0.27%) |
Dec 23, 2022 | 70.81 | 71.27 | 70.00 | 70.49 | 146,442 | +0.05(+0.06%) |
Dec 22, 2022 | 70.90 | 71.40 | 69.52 | 70.45 | 87,577 | -1.00(-1.40%) |
Dec 21, 2022 | 72.50 | 72.60 | 71.44 | 71.45 | 98,319 | -0.38(-0.52%) |
Dec 20, 2022 | 70.53 | 72.20 | 70.06 | 71.82 | 89,577 | +1.07(+1.51%) |
Dec 19, 2022 | 72.17 | 72.17 | 70.47 | 70.75 | 63,377 | -0.81(-1.14%) |
Dec 16, 2022 | 72.02 | 72.02 | 71.25 | 71.57 | 273,917 | -1.35(-1.85%) |
Dec 15, 2022 | 73.47 | 73.61 | 72.63 | 72.91 | 91,082 | -1.24(-1.67%) |
Dec 14, 2022 | 75.08 | 75.36 | 73.23 | 74.15 | 87,544 | -0.92(-1.23%) |
Dec 13, 2022 | 76.47 | 76.76 | 74.50 | 75.07 | 91,860 | +0.34(+0.45%) |
Dec 12, 2022 | 74.54 | 75.25 | 72.94 | 74.73 | 67,422 | +0.42(+0.57%) |
Dec 09, 2022 | 75.37 | 75.64 | 73.88 | 74.31 | 58,159 | -1.14(-1.50%) |
Dec 08, 2022 | 75.10 | 76.34 | 74.93 | 75.45 | 42,203 | +0.62(+0.83%) |
Dec 07, 2022 | 74.16 | 75.42 | 73.70 | 74.82 | 48,606 | +0.41(+0.55%) |
Dec 06, 2022 | 75.03 | 75.47 | 73.47 | 74.41 | 57,324 | -0.58(-0.77%) |
Dec 05, 2022 | 75.47 | 75.83 | 74.49 | 74.99 | 44,756 | -1.07(-1.41%) |
Dec 02, 2022 | 75.84 | 77.08 | 74.32 | 76.06 | 40,911 | -0.65(-0.85%) |
Dec 01, 2022 | 78.28 | 78.43 | 76.11 | 76.71 | 54,891 | -0.97(-1.25%) |
Nov 30, 2022 | 76.53 | 77.93 | 76.16 | 77.68 | 132,724 | +1.06(+1.39%) |
Nov 29, 2022 | 75.48 | 77.12 | 75.23 | 76.62 | 337,535 | +1.41(+1.87%) |
Nov 28, 2022 | 75.43 | 76.52 | 74.99 | 75.21 | 87,626 | -0.71(-0.94%) |
Nov 25, 2022 | 74.57 | 76.20 | 72.81 | 75.92 | 42,305 | +1.40(+1.88%) |
Nov 23, 2022 | 75.03 | 75.96 | 74.13 | 74.52 | 54,593 | -0.50(-0.67%) |
Nov 22, 2022 | 75.02 | 75.30 | 74.48 | 75.03 | 95,391 | +1.05(+1.42%) |
Nov 21, 2022 | 75.36 | 75.47 | 72.34 | 73.97 | 49,306 | -1.50(-1.99%) |
Nov 18, 2022 | 75.76 | 76.15 | 74.99 | 75.47 | 63,749 | +0.39(+0.52%) |
Nov 17, 2022 | 72.73 | 75.34 | 71.93 | 75.08 | 69,355 | +1.34(+1.81%) |
Nov 16, 2022 | 73.85 | 74.01 | 73.25 | 73.74 | 64,782 | -0.55(-0.74%) |
Nov 15, 2022 | 74.13 | 75.51 | 73.77 | 74.29 | 70,441 | +0.90(+1.22%) |
Nov 14, 2022 | 72.58 | 74.98 | 72.34 | 73.40 | 57,737 | +0.35(+0.48%) |
Nov 11, 2022 | 74.39 | 74.98 | 72.78 | 73.05 | 71,845 | -0.81(-1.09%) |
Nov 10, 2022 | 74.06 | 75.04 | 72.84 | 73.85 | 59,496 | +2.18(+3.04%) |
Nov 09, 2022 | 72.28 | 73.06 | 71.68 | 71.68 | 59,206 | -1.16(-1.60%) |
Nov 08, 2022 | 73.28 | 73.93 | 71.75 | 72.84 | 54,284 | +0.06(+0.09%) |
Nov 07, 2022 | 73.44 | 73.81 | 72.61 | 72.77 | 51,460 | -0.28(-0.39%) |
Nov 04, 2022 | 72.85 | 73.66 | 71.67 | 73.06 | 51,756 | +0.82(+1.14%) |
Nov 03, 2022 | 71.27 | 72.73 | 70.89 | 72.23 | 59,401 | +0.09(+0.13%) |
Nov 02, 2022 | 72.92 | 71.99 | 72.14 | 100,225 | -1.31(-1.78%) |