Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 73.84 | 74.94 | 73.84 | 74.14 | 160,219 | +0.69(+0.94%) |
Jan 30, 2023 | 73.59 | 74.38 | 73.03 | 73.45 | 94,996 | -1.02(-1.37%) |
Jan 27, 2023 | 74.23 | 74.99 | 73.33 | 74.47 | 172,563 | -0.62(-0.83%) |
Jan 26, 2023 | 75.71 | 76.03 | 74.25 | 75.09 | 152,165 | +0.06(+0.08%) |
Jan 25, 2023 | 74.71 | 75.35 | 73.46 | 75.03 | 168,701 | -0.91(-1.20%) |
Jan 24, 2023 | 77.89 | 78.34 | 75.92 | 75.94 | 179,008 | -2.11(-2.70%) |
Jan 23, 2023 | 74.76 | 78.31 | 74.24 | 78.05 | 179,365 | +3.58(+4.81%) |
Jan 20, 2023 | 72.98 | 74.73 | 72.21 | 74.47 | 258,551 | +2.27(+3.14%) |
Jan 19, 2023 | 72.59 | 72.92 | 69.63 | 72.20 | 220,364 | -1.16(-1.58%) |
Jan 18, 2023 | 74.96 | 76.45 | 73.01 | 73.36 | 165,539 | -1.27(-1.70%) |
Jan 17, 2023 | 75.09 | 75.85 | 74.63 | 74.63 | 169,210 | -0.47(-0.63%) |
Jan 13, 2023 | 74.87 | 75.10 | 74.17 | 75.10 | 236,677 | -0.14(-0.19%) |
Jan 12, 2023 | 74.33 | 75.27 | 72.94 | 75.24 | 110,996 | +1.28(+1.73%) |
Jan 11, 2023 | 72.29 | 74.07 | 71.49 | 73.96 | 158,487 | +2.12(+2.95%) |
Jan 10, 2023 | 71.07 | 71.87 | 70.49 | 71.84 | 132,971 | +0.25(+0.35%) |
Jan 09, 2023 | 70.04 | 72.58 | 69.38 | 71.59 | 104,022 | +2.31(+3.33%) |
Jan 06, 2023 | 69.62 | 70.20 | 68.13 | 69.28 | 160,762 | +0.46(+0.67%) |
Jan 05, 2023 | 70.70 | 71.36 | 68.48 | 68.82 | 112,134 | -2.37(-3.33%) |
Jan 04, 2023 | 71.83 | 72.67 | 70.67 | 71.19 | 156,197 | +0.17(+0.24%) |
Jan 03, 2023 | 70.96 | 71.68 | 69.83 | 71.02 | 123,948 | +1.19(+1.70%) |
Dec 30, 2022 | 69.44 | 70.00 | 68.91 | 69.83 | 101,735 | -0.65(-0.92%) |
Dec 29, 2022 | 68.75 | 70.66 | 68.23 | 70.48 | 84,640 | +2.65(+3.91%) |
Dec 28, 2022 | 69.73 | 71.17 | 67.63 | 67.83 | 97,515 | -2.17(-3.10%) |
Dec 27, 2022 | 69.61 | 70.21 | 68.62 | 70.00 | 78,710 | +0.16(+0.23%) |
Dec 23, 2022 | 69.51 | 70.00 | 68.82 | 69.84 | 76,269 | +0.01(+0.01%) |
Dec 22, 2022 | 69.79 | 69.87 | 68.02 | 69.83 | 154,188 | -0.84(-1.19%) |
Dec 21, 2022 | 70.56 | 71.24 | 69.74 | 70.67 | 193,445 | +0.12(+0.17%) |
Dec 20, 2022 | 69.60 | 71.48 | 69.15 | 70.55 | 198,901 | +0.64(+0.92%) |
Dec 19, 2022 | 72.30 | 73.04 | 69.51 | 69.91 | 190,205 | -2.30(-3.19%) |
Dec 16, 2022 | 70.65 | 72.56 | 70.03 | 72.21 | 842,857 | +0.60(+0.84%) |
Dec 15, 2022 | 73.99 | 74.49 | 71.40 | 71.61 | 219,163 | -3.08(-4.12%) |
Dec 14, 2022 | 75.11 | 76.74 | 74.32 | 74.69 | 284,534 | -0.85(-1.13%) |
Dec 13, 2022 | 76.62 | 77.63 | 74.22 | 75.54 | 286,934 | +2.39(+3.27%) |
Dec 12, 2022 | 72.41 | 74.01 | 72.12 | 73.15 | 237,726 | +0.61(+0.84%) |
Dec 09, 2022 | 72.00 | 73.38 | 71.70 | 72.54 | 198,649 | +0.41(+0.57%) |
Dec 08, 2022 | 71.72 | 72.94 | 70.40 | 72.13 | 238,265 | +0.65(+0.91%) |
Dec 07, 2022 | 70.69 | 73.03 | 70.68 | 71.48 | 206,184 | +0.60(+0.85%) |
Dec 06, 2022 | 72.04 | 72.06 | 70.20 | 70.88 | 173,435 | -1.35(-1.87%) |
Dec 05, 2022 | 72.74 | 73.33 | 71.92 | 72.23 | 216,446 | -1.20(-1.63%) |
Dec 02, 2022 | 72.14 | 74.37 | 72.14 | 73.43 | 214,817 | +0.09(+0.12%) |
Dec 01, 2022 | 71.27 | 73.74 | 71.27 | 73.34 | 180,252 | +2.29(+3.22%) |
Nov 30, 2022 | 68.90 | 71.67 | 68.78 | 71.05 | 452,581 | +2.05(+2.97%) |
Nov 29, 2022 | 67.46 | 69.66 | 67.34 | 69.00 | 200,140 | +1.30(+1.92%) |
Nov 28, 2022 | 68.74 | 69.00 | 67.61 | 67.70 | 196,281 | -1.74(-2.51%) |
Nov 25, 2022 | 69.66 | 69.84 | 69.21 | 69.44 | 57,402 | -0.26(-0.37%) |
Nov 23, 2022 | 69.16 | 70.40 | 69.13 | 69.70 | 70,234 | +0.24(+0.35%) |
Nov 22, 2022 | 68.35 | 69.65 | 67.32 | 69.46 | 223,140 | +1.49(+2.19%) |
Nov 21, 2022 | 68.79 | 70.99 | 67.51 | 67.97 | 179,033 | -1.03(-1.49%) |
Nov 18, 2022 | 70.59 | 70.97 | 68.44 | 69.00 | 176,500 | +0.16(+0.23%) |
Nov 17, 2022 | 67.68 | 69.11 | 67.28 | 68.84 | 144,617 | -0.06(-0.09%) |
Nov 16, 2022 | 71.05 | 71.24 | 68.72 | 68.90 | 163,068 | -2.45(-3.43%) |
Nov 15, 2022 | 70.39 | 72.96 | 70.22 | 71.35 | 196,542 | +2.63(+3.83%) |
Nov 14, 2022 | 69.94 | 70.31 | 68.72 | 68.72 | 129,321 | -1.92(-2.72%) |
Nov 11, 2022 | 71.20 | 72.20 | 70.38 | 70.64 | 176,239 | -0.73(-1.02%) |
Nov 10, 2022 | 68.05 | 71.48 | 68.05 | 71.37 | 268,927 | +6.65(+10.28%) |
Nov 09, 2022 | 64.84 | 65.72 | 64.32 | 64.72 | 150,328 | -0.96(-1.46%) |
Nov 08, 2022 | 65.86 | 67.16 | 65.09 | 65.68 | 443,168 | +0.27(+0.41%) |
Nov 07, 2022 | 65.60 | 65.76 | 64.13 | 65.41 | 217,428 | +0.24(+0.37%) |
Nov 04, 2022 | 65.87 | 67.19 | 62.86 | 65.17 | 224,454 | -0.09(-0.14%) |
Nov 03, 2022 | 65.28 | 67.19 | 64.78 | 65.26 | 380,381 | -1.05(-1.58%) |
Nov 02, 2022 | 66.50 | 68.21 | 65.08 | 66.31 | 301,354 | -0.16(-0.24%) |