Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 70.91 | 71.43 | 70.19 | 71.37 | 4,871,472 | +0.45(+0.63%) |
Jan 30, 2023 | 70.54 | 71.46 | 70.02 | 70.92 | 1,830,084 | +0.13(+0.18%) |
Jan 27, 2023 | 70.86 | 71.14 | 70.45 | 70.79 | 2,421,076 | -0.05(-0.07%) |
Jan 26, 2023 | 71.08 | 71.24 | 69.92 | 70.84 | 2,967,598 | -0.13(-0.18%) |
Jan 25, 2023 | 70.35 | 70.99 | 70.09 | 70.97 | 2,524,508 | +0.28(+0.40%) |
Jan 24, 2023 | 70.03 | 70.71 | 68.75 | 70.69 | 2,409,489 | +1.22(+1.76%) |
Jan 23, 2023 | 68.98 | 69.95 | 68.73 | 69.46 | 2,561,999 | +0.48(+0.69%) |
Jan 20, 2023 | 68.92 | 69.05 | 68.00 | 68.99 | 9,237,644 | +0.36(+0.52%) |
Jan 19, 2023 | 69.52 | 69.72 | 68.62 | 68.63 | 2,465,240 | -1.17(-1.67%) |
Jan 18, 2023 | 70.29 | 70.82 | 69.70 | 69.79 | 2,624,764 | -0.54(-0.77%) |
Jan 17, 2023 | 70.79 | 70.96 | 70.04 | 70.34 | 3,390,253 | -0.40(-0.56%) |
Jan 13, 2023 | 69.25 | 70.79 | 68.67 | 70.74 | 2,040,250 | +1.02(+1.46%) |
Jan 12, 2023 | 70.04 | 70.31 | 69.47 | 69.72 | 2,116,183 | -0.11(-0.15%) |
Jan 11, 2023 | 69.89 | 70.19 | 69.33 | 69.82 | 2,565,706 | -0.09(-0.13%) |
Jan 10, 2023 | 69.66 | 70.15 | 69.28 | 69.91 | 2,172,978 | +0.53(+0.77%) |
Jan 09, 2023 | 71.37 | 71.51 | 69.36 | 69.38 | 3,503,065 | -2.32(-3.24%) |
Jan 06, 2023 | 70.06 | 71.87 | 69.42 | 71.70 | 3,269,570 | +2.27(+3.27%) |
Jan 05, 2023 | 69.72 | 70.02 | 69.13 | 69.42 | 2,903,372 | -0.41(-0.58%) |
Jan 04, 2023 | 70.12 | 70.34 | 69.59 | 69.83 | 3,608,436 | +0.33(+0.47%) |
Jan 03, 2023 | 69.89 | 70.24 | 69.11 | 69.50 | 3,413,487 | -0.35(-0.50%) |
Dec 30, 2022 | 69.58 | 70.06 | 69.36 | 69.85 | 1,464,800 | -0.14(-0.19%) |
Dec 29, 2022 | 69.69 | 70.28 | 69.53 | 69.99 | 1,635,851 | +0.59(+0.85%) |
Dec 28, 2022 | 70.40 | 70.40 | 69.39 | 69.40 | 1,667,257 | -0.75(-1.07%) |
Dec 27, 2022 | 69.91 | 70.51 | 69.67 | 70.14 | 1,750,192 | +0.48(+0.68%) |
Dec 23, 2022 | 68.85 | 69.73 | 68.85 | 69.67 | 1,515,203 | +0.82(+1.18%) |
Dec 22, 2022 | 69.32 | 69.42 | 68.25 | 68.85 | 2,303,742 | -0.53(-0.77%) |
Dec 21, 2022 | 69.14 | 70.10 | 68.68 | 69.39 | 2,750,461 | +0.78(+1.13%) |
Dec 20, 2022 | 67.23 | 68.76 | 67.15 | 68.61 | 3,531,001 | +1.69(+2.52%) |
Dec 19, 2022 | 67.22 | 67.74 | 66.44 | 66.92 | 2,953,474 | -0.10(-0.14%) |
Dec 16, 2022 | 66.43 | 67.28 | 66.31 | 67.02 | 7,280,862 | -0.30(-0.45%) |
Dec 15, 2022 | 67.61 | 67.76 | 66.84 | 67.32 | 2,778,854 | -1.03(-1.51%) |
Dec 14, 2022 | 68.72 | 69.48 | 68.03 | 68.35 | 2,714,200 | -0.27(-0.40%) |
Dec 13, 2022 | 69.79 | 69.98 | 68.19 | 68.62 | 3,101,978 | -0.15(-0.21%) |
Dec 12, 2022 | 67.87 | 68.86 | 67.36 | 68.76 | 2,600,177 | +0.83(+1.23%) |
Dec 09, 2022 | 68.02 | 68.62 | 67.76 | 67.93 | 1,785,836 | -0.35(-0.51%) |
Dec 08, 2022 | 69.52 | 69.60 | 68.04 | 68.28 | 2,452,665 | -0.85(-1.24%) |
Dec 07, 2022 | 68.78 | 69.92 | 68.35 | 69.13 | 2,236,384 | +0.11(+0.15%) |
Dec 06, 2022 | 68.99 | 69.35 | 68.40 | 69.03 | 2,486,513 | +0.05(+0.07%) |
Dec 05, 2022 | 69.73 | 69.81 | 68.65 | 68.98 | 2,455,246 | -1.26(-1.80%) |
Dec 02, 2022 | 69.41 | 70.29 | 68.92 | 70.24 | 1,948,860 | +0.42(+0.60%) |
Dec 01, 2022 | 70.35 | 70.38 | 69.53 | 69.82 | 2,242,765 | -0.02(-0.03%) |
Nov 30, 2022 | 68.52 | 70.34 | 67.87 | 69.84 | 5,879,505 | +1.02(+1.48%) |
Nov 29, 2022 | 68.41 | 69.23 | 68.41 | 68.82 | 3,181,481 | -0.11(-0.15%) |
Nov 28, 2022 | 69.80 | 70.21 | 68.75 | 68.93 | 2,876,052 | -1.47(-2.08%) |
Nov 25, 2022 | 70.09 | 70.59 | 70.01 | 70.40 | 1,079,413 | +0.49(+0.69%) |
Nov 23, 2022 | 69.66 | 70.43 | 69.49 | 69.91 | 1,938,826 | +0.01(+0.01%) |
Nov 22, 2022 | 69.63 | 70.33 | 68.97 | 69.90 | 3,134,552 | +0.60(+0.87%) |
Nov 21, 2022 | 68.85 | 69.42 | 68.57 | 69.30 | 2,558,678 | +0.42(+0.61%) |
Nov 18, 2022 | 69.34 | 69.84 | 68.50 | 68.88 | 3,122,142 | +0.34(+0.50%) |
Nov 17, 2022 | 67.98 | 68.64 | 67.77 | 68.54 | 1,931,199 | -0.21(-0.31%) |
Nov 16, 2022 | 68.63 | 69.30 | 68.42 | 68.75 | 2,728,849 | +0.56(+0.83%) |
Nov 15, 2022 | 67.11 | 68.71 | 67.11 | 68.19 | 3,855,444 | +1.86(+2.81%) |
Nov 14, 2022 | 67.73 | 68.34 | 66.31 | 66.33 | 4,516,115 | -1.53(-2.26%) |
Nov 11, 2022 | 67.81 | 68.26 | 66.90 | 67.86 | 3,396,830 | +0.32(+0.47%) |
Nov 10, 2022 | 66.61 | 67.67 | 65.92 | 67.54 | 3,626,733 | +2.36(+3.63%) |
Nov 09, 2022 | 65.86 | 66.51 | 65.12 | 65.18 | 3,164,830 | -0.44(-0.68%) |
Nov 08, 2022 | 65.18 | 66.11 | 64.58 | 65.62 | 2,175,838 | +0.15(+0.24%) |
Nov 07, 2022 | 65.05 | 65.58 | 64.44 | 65.47 | 2,084,145 | +0.62(+0.95%) |
Nov 04, 2022 | 64.57 | 65.56 | 64.01 | 64.85 | 3,010,844 | +1.17(+1.83%) |
Nov 03, 2022 | 63.66 | 64.06 | 63.12 | 63.68 | 2,984,725 | -0.70(-1.08%) |
Nov 02, 2022 | 64.25 | 64.38 | 4,113,048 | -0.12(-0.18%) |