Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 75.23 | 76.82 | 74.68 | 76.78 | 342,060 | +1.62(+2.16%) |
Jan 30, 2023 | 75.69 | 76.08 | 74.80 | 75.16 | 539,747 | -1.97(-2.55%) |
Jan 27, 2023 | 76.12 | 77.52 | 75.93 | 77.13 | 294,575 | +0.99(+1.30%) |
Jan 26, 2023 | 76.94 | 77.50 | 75.44 | 76.14 | 366,518 | -0.06(-0.08%) |
Jan 25, 2023 | 77.46 | 77.46 | 74.67 | 76.20 | 506,617 | -1.88(-2.41%) |
Jan 24, 2023 | 79.33 | 79.36 | 77.64 | 78.08 | 295,021 | -0.94(-1.19%) |
Jan 23, 2023 | 76.32 | 79.29 | 76.03 | 79.02 | 431,701 | +2.51(+3.28%) |
Jan 20, 2023 | 76.16 | 77.29 | 75.73 | 76.51 | 342,643 | +0.93(+1.23%) |
Jan 19, 2023 | 74.49 | 75.60 | 72.97 | 75.58 | 543,915 | +0.25(+0.33%) |
Jan 18, 2023 | 76.05 | 77.31 | 75.16 | 75.33 | 331,288 | -0.17(-0.23%) |
Jan 17, 2023 | 73.32 | 76.30 | 72.93 | 75.50 | 407,870 | +1.91(+2.60%) |
Jan 13, 2023 | 73.11 | 74.48 | 73.07 | 73.59 | 291,435 | +0.07(+0.10%) |
Jan 12, 2023 | 72.35 | 73.74 | 71.06 | 73.52 | 349,340 | +1.75(+2.44%) |
Jan 11, 2023 | 70.72 | 71.82 | 70.60 | 71.77 | 269,952 | +1.15(+1.63%) |
Jan 10, 2023 | 70.78 | 71.86 | 69.66 | 70.62 | 369,464 | -0.17(-0.24%) |
Jan 09, 2023 | 70.03 | 71.66 | 69.69 | 70.79 | 312,874 | +1.24(+1.78%) |
Jan 06, 2023 | 68.67 | 70.50 | 67.44 | 69.55 | 326,660 | +1.46(+2.14%) |
Jan 05, 2023 | 66.05 | 68.50 | 65.14 | 68.09 | 678,341 | +1.15(+1.72%) |
Jan 04, 2023 | 66.26 | 67.64 | 65.79 | 66.94 | 489,690 | +1.19(+1.81%) |
Jan 03, 2023 | 64.18 | 65.79 | 62.87 | 65.75 | 494,954 | +2.65(+4.20%) |
Dec 30, 2022 | 63.69 | 64.57 | 62.08 | 63.10 | 334,525 | -1.30(-2.02%) |
Dec 29, 2022 | 62.11 | 64.80 | 62.11 | 64.40 | 360,517 | +2.54(+4.11%) |
Dec 28, 2022 | 61.75 | 62.79 | 61.73 | 61.86 | 419,962 | -0.20(-0.32%) |
Dec 27, 2022 | 60.05 | 63.05 | 59.55 | 62.06 | 516,212 | +2.20(+3.68%) |
Dec 23, 2022 | 63.54 | 63.54 | 59.71 | 59.86 | 418,024 | -4.06(-6.35%) |
Dec 22, 2022 | 63.62 | 64.17 | 62.07 | 63.92 | 387,852 | -0.03(-0.05%) |
Dec 21, 2022 | 63.96 | 65.39 | 63.70 | 63.95 | 397,136 | +0.72(+1.14%) |
Dec 20, 2022 | 62.64 | 64.08 | 62.64 | 63.23 | 363,146 | +0.10(+0.16%) |
Dec 19, 2022 | 63.39 | 65.16 | 62.57 | 63.13 | 544,168 | -0.03(-0.05%) |
Dec 16, 2022 | 64.39 | 64.80 | 62.82 | 63.16 | 449,997 | -1.65(-2.55%) |
Dec 15, 2022 | 67.78 | 68.15 | 64.72 | 64.81 | 430,918 | -3.83(-5.58%) |
Dec 14, 2022 | 69.25 | 70.68 | 67.99 | 68.64 | 681,940 | -0.80(-1.15%) |
Dec 13, 2022 | 70.20 | 70.81 | 68.68 | 69.44 | 494,915 | +1.60(+2.36%) |
Dec 12, 2022 | 65.09 | 67.93 | 63.69 | 67.84 | 557,583 | +2.59(+3.97%) |
Dec 09, 2022 | 65.49 | 66.21 | 64.82 | 65.25 | 283,849 | -0.66(-1.00%) |
Dec 08, 2022 | 64.93 | 66.17 | 64.43 | 65.91 | 341,210 | +1.35(+2.09%) |
Dec 07, 2022 | 66.43 | 67.05 | 64.51 | 64.56 | 408,851 | -2.23(-3.34%) |
Dec 06, 2022 | 67.36 | 68.06 | 66.18 | 66.79 | 396,662 | +0.03(+0.04%) |
Dec 05, 2022 | 69.37 | 69.79 | 66.20 | 66.76 | 599,234 | -3.40(-4.85%) |
Dec 02, 2022 | 72.60 | 73.19 | 70.12 | 70.16 | 332,360 | -4.68(-6.25%) |
Dec 01, 2022 | 74.56 | 76.04 | 73.70 | 74.84 | 361,068 | +0.64(+0.86%) |
Nov 30, 2022 | 70.95 | 74.21 | 70.02 | 74.20 | 443,057 | +3.49(+4.94%) |
Nov 29, 2022 | 71.16 | 71.63 | 70.34 | 70.71 | 441,433 | -0.47(-0.66%) |
Nov 28, 2022 | 71.55 | 71.75 | 70.21 | 71.18 | 518,999 | -1.05(-1.45%) |
Nov 25, 2022 | 72.25 | 72.89 | 71.93 | 72.23 | 133,521 | -0.26(-0.36%) |
Nov 23, 2022 | 72.30 | 73.34 | 71.44 | 72.49 | 442,329 | +0.33(+0.46%) |
Nov 22, 2022 | 73.78 | 73.92 | 68.92 | 72.16 | 1,487,381 | -1.75(-2.37%) |
Nov 21, 2022 | 71.73 | 74.09 | 71.39 | 73.91 | 489,211 | +1.59(+2.20%) |
Nov 18, 2022 | 73.48 | 73.48 | 71.54 | 72.32 | 359,641 | -0.03(-0.04%) |
Nov 17, 2022 | 72.72 | 74.12 | 71.96 | 72.35 | 388,830 | -1.89(-2.55%) |
Nov 16, 2022 | 74.68 | 75.82 | 73.92 | 74.24 | 408,936 | -1.28(-1.69%) |
Nov 15, 2022 | 75.73 | 76.83 | 74.72 | 75.52 | 522,652 | +1.18(+1.59%) |
Nov 14, 2022 | 75.30 | 76.86 | 74.07 | 74.34 | 555,397 | -1.69(-2.22%) |
Nov 11, 2022 | 75.39 | 76.50 | 74.78 | 76.03 | 479,173 | +1.30(+1.74%) |
Nov 10, 2022 | 71.49 | 75.02 | 71.31 | 74.73 | 639,743 | +6.62(+9.72%) |
Nov 09, 2022 | 67.83 | 68.42 | 66.43 | 68.11 | 629,036 | -0.91(-1.32%) |
Nov 08, 2022 | 68.35 | 70.57 | 67.89 | 69.02 | 548,918 | +0.61(+0.89%) |
Nov 07, 2022 | 66.02 | 69.09 | 65.46 | 68.41 | 622,769 | +2.95(+4.51%) |
Nov 04, 2022 | 65.10 | 65.56 | 62.27 | 65.46 | 551,261 | +1.09(+1.69%) |
Nov 03, 2022 | 64.64 | 65.20 | 63.24 | 64.37 | 651,395 | -1.70(-2.57%) |
Nov 02, 2022 | 63.27 | 68.22 | 66.07 | 1,311,059 | +0.68(+1.04%) |