Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 68.30 | 70.79 | 67.49 | 70.60 | 2,377,989 | +0.45(+0.65%) |
Jan 30, 2023 | 69.84 | 70.65 | 69.66 | 70.15 | 558,028 | +0.11(+0.16%) |
Jan 27, 2023 | 70.07 | 70.44 | 69.88 | 70.04 | 540,314 | -0.08(-0.12%) |
Jan 26, 2023 | 69.97 | 70.23 | 69.39 | 70.12 | 403,144 | +0.33(+0.47%) |
Jan 25, 2023 | 69.56 | 70.08 | 69.13 | 69.79 | 516,544 | +0.23(+0.33%) |
Jan 24, 2023 | 69.24 | 70.06 | 69.24 | 69.57 | 478,095 | -0.53(-0.75%) |
Jan 23, 2023 | 70.36 | 70.71 | 69.68 | 70.09 | 599,827 | +0.02(+0.03%) |
Jan 20, 2023 | 70.10 | 70.16 | 69.14 | 70.07 | 418,473 | +0.17(+0.24%) |
Jan 19, 2023 | 69.67 | 70.33 | 69.24 | 69.90 | 621,750 | +0.37(+0.53%) |
Jan 18, 2023 | 70.59 | 70.81 | 68.91 | 69.54 | 591,484 | -1.06(-1.50%) |
Jan 17, 2023 | 70.82 | 71.28 | 70.55 | 70.59 | 1,754,274 | +0.04(+0.05%) |
Jan 13, 2023 | 70.38 | 70.80 | 70.07 | 70.56 | 452,981 | -0.29(-0.41%) |
Jan 12, 2023 | 69.93 | 70.89 | 69.47 | 70.85 | 648,487 | +1.38(+1.98%) |
Jan 11, 2023 | 67.65 | 69.64 | 67.53 | 69.47 | 796,864 | +2.18(+3.24%) |
Jan 10, 2023 | 67.81 | 68.08 | 66.99 | 67.29 | 513,722 | -0.72(-1.05%) |
Jan 09, 2023 | 66.70 | 68.25 | 66.30 | 68.01 | 1,167,277 | +1.26(+1.89%) |
Jan 06, 2023 | 65.23 | 66.76 | 65.23 | 66.75 | 578,022 | +1.64(+2.52%) |
Jan 05, 2023 | 66.43 | 66.50 | 64.86 | 65.11 | 702,302 | -1.52(-2.28%) |
Jan 04, 2023 | 66.76 | 67.92 | 66.38 | 66.62 | 704,469 | +0.07(+0.10%) |
Jan 03, 2023 | 67.91 | 67.91 | 66.04 | 66.56 | 500,178 | -0.33(-0.49%) |
Dec 30, 2022 | 67.08 | 67.31 | 66.11 | 66.89 | 442,467 | -0.43(-0.64%) |
Dec 29, 2022 | 66.60 | 67.54 | 66.53 | 67.32 | 422,715 | +1.11(+1.68%) |
Dec 28, 2022 | 67.13 | 67.35 | 66.09 | 66.21 | 622,727 | -0.70(-1.05%) |
Dec 27, 2022 | 67.20 | 67.34 | 66.57 | 66.91 | 722,186 | -0.28(-0.42%) |
Dec 23, 2022 | 66.32 | 67.23 | 65.89 | 67.20 | 564,655 | +0.88(+1.33%) |
Dec 22, 2022 | 66.65 | 66.96 | 65.37 | 66.31 | 638,114 | -0.44(-0.66%) |
Dec 21, 2022 | 65.86 | 67.18 | 65.81 | 66.75 | 658,596 | +1.13(+1.72%) |
Dec 20, 2022 | 65.97 | 66.08 | 65.34 | 65.63 | 629,223 | -0.44(-0.67%) |
Dec 19, 2022 | 66.26 | 66.80 | 65.92 | 66.07 | 1,201,044 | -0.34(-0.51%) |
Dec 16, 2022 | 66.02 | 66.88 | 65.31 | 66.41 | 5,356,176 | -0.48(-0.72%) |
Dec 15, 2022 | 66.50 | 67.45 | 66.13 | 66.88 | 1,149,320 | -0.06(-0.08%) |
Dec 14, 2022 | 67.03 | 67.87 | 66.66 | 66.94 | 1,080,777 | -0.34(-0.50%) |
Dec 13, 2022 | 68.39 | 68.60 | 66.86 | 67.28 | 957,162 | -0.04(-0.06%) |
Dec 12, 2022 | 67.49 | 67.65 | 66.97 | 67.32 | 1,004,121 | -0.05(-0.07%) |
Dec 09, 2022 | 67.94 | 68.17 | 67.36 | 67.36 | 611,570 | -0.50(-0.73%) |
Dec 08, 2022 | 67.82 | 68.50 | 67.52 | 67.86 | 730,414 | +0.21(+0.31%) |
Dec 07, 2022 | 67.10 | 68.13 | 67.04 | 67.66 | 1,057,710 | +0.55(+0.81%) |
Dec 06, 2022 | 66.40 | 67.21 | 66.16 | 67.11 | 1,114,376 | +0.84(+1.26%) |
Dec 05, 2022 | 66.26 | 66.83 | 65.67 | 66.27 | 767,254 | -0.17(-0.25%) |
Dec 02, 2022 | 65.70 | 66.98 | 65.57 | 66.44 | 793,358 | +0.47(+0.71%) |
Dec 01, 2022 | 66.03 | 66.57 | 65.40 | 65.97 | 651,784 | +0.23(+0.36%) |
Nov 30, 2022 | 64.68 | 65.77 | 63.82 | 65.74 | 1,678,481 | +0.86(+1.32%) |
Nov 29, 2022 | 63.98 | 65.01 | 63.91 | 64.88 | 466,813 | +0.80(+1.25%) |
Nov 28, 2022 | 65.85 | 66.01 | 63.94 | 64.08 | 968,479 | -1.91(-2.89%) |
Nov 25, 2022 | 65.84 | 66.03 | 65.57 | 65.99 | 301,234 | +0.15(+0.23%) |
Nov 23, 2022 | 66.18 | 66.37 | 65.51 | 65.84 | 741,765 | -0.33(-0.50%) |
Nov 22, 2022 | 65.83 | 66.44 | 65.72 | 66.17 | 728,719 | +0.34(+0.51%) |
Nov 21, 2022 | 65.55 | 66.23 | 65.41 | 65.84 | 1,191,230 | +0.30(+0.46%) |
Nov 18, 2022 | 65.78 | 66.00 | 64.85 | 65.54 | 972,426 | +0.82(+1.27%) |
Nov 17, 2022 | 64.13 | 64.77 | 63.63 | 64.71 | 809,541 | +0.19(+0.29%) |
Nov 16, 2022 | 65.31 | 65.38 | 64.50 | 64.52 | 556,773 | -0.65(-0.99%) |
Nov 15, 2022 | 66.31 | 66.31 | 64.55 | 65.17 | 873,475 | -0.02(-0.03%) |
Nov 14, 2022 | 64.70 | 65.94 | 64.32 | 65.19 | 795,000 | +0.28(+0.43%) |
Nov 11, 2022 | 66.44 | 66.44 | 64.25 | 64.91 | 1,359,383 | -1.05(-1.59%) |
Nov 10, 2022 | 65.55 | 66.76 | 64.40 | 65.96 | 1,105,404 | +1.70(+2.65%) |
Nov 09, 2022 | 63.85 | 65.27 | 63.58 | 64.25 | 1,087,179 | +0.44(+0.69%) |
Nov 08, 2022 | 63.86 | 64.31 | 63.25 | 63.81 | 1,104,451 | +0.05(+0.07%) |
Nov 07, 2022 | 64.39 | 64.57 | 63.27 | 63.77 | 567,314 | -0.19(-0.29%) |
Nov 04, 2022 | 63.52 | 64.62 | 63.17 | 63.95 | 598,536 | +0.45(+0.71%) |
Nov 03, 2022 | 61.85 | 63.70 | 61.37 | 63.50 | 938,899 | +1.25(+2.00%) |
Nov 02, 2022 | 63.21 | 62.26 | 750,812 | -1.92(-2.99%) |