Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 74.62 | 75.53 | 73.88 | 75.50 | 451,168 | +1.62(+2.19%) |
Jan 30, 2023 | 75.44 | 75.86 | 73.87 | 73.88 | 405,731 | -1.98(-2.61%) |
Jan 27, 2023 | 75.08 | 76.03 | 74.97 | 75.86 | 292,570 | +0.68(+0.90%) |
Jan 26, 2023 | 74.53 | 75.26 | 74.04 | 75.18 | 287,558 | +1.14(+1.54%) |
Jan 25, 2023 | 73.34 | 74.17 | 72.73 | 74.04 | 337,464 | -0.12(-0.16%) |
Jan 24, 2023 | 73.78 | 74.99 | 73.31 | 74.16 | 564,647 | -0.34(-0.46%) |
Jan 23, 2023 | 74.05 | 74.94 | 73.93 | 74.50 | 429,831 | +0.45(+0.61%) |
Jan 20, 2023 | 72.64 | 74.08 | 72.05 | 74.05 | 435,234 | +1.76(+2.43%) |
Jan 19, 2023 | 71.53 | 72.55 | 71.08 | 72.29 | 290,625 | +0.27(+0.37%) |
Jan 18, 2023 | 72.89 | 73.76 | 71.85 | 72.02 | 414,573 | -0.89(-1.22%) |
Jan 17, 2023 | 74.16 | 74.19 | 72.85 | 72.91 | 414,130 | -1.49(-2.00%) |
Jan 13, 2023 | 73.49 | 74.66 | 73.17 | 74.40 | 286,713 | +0.80(+1.09%) |
Jan 12, 2023 | 73.61 | 74.28 | 72.06 | 73.60 | 548,753 | +0.00(+0.00%) |
Jan 11, 2023 | 73.28 | 73.75 | 71.55 | 73.60 | 505,745 | +0.56(+0.77%) |
Jan 10, 2023 | 72.36 | 73.81 | 72.36 | 73.04 | 302,818 | +0.73(+1.01%) |
Jan 09, 2023 | 72.99 | 73.42 | 71.89 | 72.31 | 520,512 | +0.09(+0.12%) |
Jan 06, 2023 | 73.00 | 73.53 | 71.62 | 72.22 | 811,946 | -0.49(-0.67%) |
Jan 05, 2023 | 73.72 | 73.90 | 72.62 | 72.71 | 862,243 | -1.22(-1.65%) |
Jan 04, 2023 | 74.04 | 74.50 | 73.20 | 73.93 | 845,718 | +0.77(+1.05%) |
Jan 03, 2023 | 75.14 | 75.37 | 72.96 | 73.16 | 502,901 | -1.11(-1.49%) |
Dec 30, 2022 | 74.00 | 74.53 | 73.36 | 74.27 | 309,611 | -0.28(-0.38%) |
Dec 29, 2022 | 73.32 | 75.16 | 73.32 | 74.55 | 298,446 | +1.77(+2.43%) |
Dec 28, 2022 | 74.00 | 74.64 | 72.76 | 72.78 | 358,588 | -1.03(-1.40%) |
Dec 27, 2022 | 73.73 | 74.11 | 72.73 | 73.81 | 356,274 | -0.05(-0.07%) |
Dec 23, 2022 | 74.35 | 75.09 | 73.58 | 73.86 | 398,842 | -0.43(-0.58%) |
Dec 22, 2022 | 73.23 | 74.46 | 72.51 | 74.29 | 363,722 | +0.44(+0.60%) |
Dec 21, 2022 | 72.52 | 73.87 | 72.34 | 73.85 | 482,294 | +1.85(+2.57%) |
Dec 20, 2022 | 71.61 | 72.58 | 71.11 | 72.00 | 365,120 | +0.66(+0.93%) |
Dec 19, 2022 | 71.46 | 71.86 | 70.70 | 71.34 | 339,969 | -0.29(-0.40%) |
Dec 16, 2022 | 71.36 | 72.40 | 70.99 | 71.63 | 1,421,867 | -0.72(-1.00%) |
Dec 15, 2022 | 73.31 | 73.69 | 72.11 | 72.35 | 429,157 | -2.05(-2.76%) |
Dec 14, 2022 | 73.98 | 75.29 | 73.44 | 74.40 | 440,781 | +0.35(+0.47%) |
Dec 13, 2022 | 75.50 | 76.74 | 73.85 | 74.05 | 466,444 | +0.01(+0.01%) |
Dec 12, 2022 | 72.00 | 74.06 | 71.78 | 74.04 | 350,932 | +2.04(+2.83%) |
Dec 09, 2022 | 71.59 | 72.59 | 71.43 | 72.00 | 398,886 | +0.33(+0.46%) |
Dec 08, 2022 | 70.33 | 71.86 | 69.77 | 71.67 | 447,779 | +1.61(+2.30%) |
Dec 07, 2022 | 69.05 | 70.34 | 69.00 | 70.06 | 549,864 | +1.11(+1.61%) |
Dec 06, 2022 | 71.97 | 71.97 | 68.26 | 68.95 | 572,828 | -3.33(-4.61%) |
Dec 05, 2022 | 74.13 | 74.36 | 72.08 | 72.28 | 530,384 | -2.67(-3.56%) |
Dec 02, 2022 | 74.75 | 75.52 | 74.48 | 74.95 | 628,061 | -0.55(-0.73%) |
Dec 01, 2022 | 74.11 | 75.86 | 73.85 | 75.50 | 555,445 | +1.61(+2.18%) |
Nov 30, 2022 | 72.05 | 74.05 | 70.87 | 73.89 | 970,843 | +2.12(+2.95%) |
Nov 29, 2022 | 71.06 | 72.13 | 70.69 | 71.77 | 410,617 | +0.74(+1.04%) |
Nov 28, 2022 | 70.87 | 71.95 | 70.75 | 71.03 | 581,405 | -0.51(-0.71%) |
Nov 25, 2022 | 71.21 | 72.15 | 71.21 | 71.54 | 194,348 | +0.40(+0.56%) |
Nov 23, 2022 | 70.55 | 71.85 | 69.94 | 71.14 | 347,017 | +0.48(+0.68%) |
Nov 22, 2022 | 68.77 | 70.84 | 68.54 | 70.66 | 586,140 | +1.82(+2.64%) |
Nov 21, 2022 | 68.31 | 69.64 | 68.16 | 68.84 | 564,375 | -0.13(-0.19%) |
Nov 18, 2022 | 69.73 | 70.29 | 68.41 | 68.97 | 439,674 | +0.47(+0.69%) |
Nov 17, 2022 | 69.19 | 69.23 | 65.92 | 68.50 | 707,484 | -1.90(-2.70%) |
Nov 16, 2022 | 71.48 | 72.27 | 70.24 | 70.40 | 954,597 | -1.38(-1.92%) |
Nov 15, 2022 | 71.06 | 72.13 | 70.56 | 71.78 | 645,440 | +0.89(+1.26%) |
Nov 14, 2022 | 70.00 | 71.27 | 69.52 | 70.89 | 654,938 | +0.56(+0.80%) |
Nov 11, 2022 | 66.42 | 70.35 | 66.02 | 70.33 | 1,265,876 | +4.57(+6.95%) |
Nov 10, 2022 | 64.33 | 65.76 | 63.25 | 65.76 | 868,567 | +4.17(+6.77%) |
Nov 09, 2022 | 61.79 | 62.53 | 58.78 | 61.59 | 1,647,468 | -2.70(-4.20%) |
Nov 08, 2022 | 64.08 | 65.90 | 62.57 | 64.29 | 1,096,723 | +0.03(+0.05%) |
Nov 07, 2022 | 63.26 | 64.31 | 62.78 | 64.26 | 871,972 | +1.32(+2.10%) |
Nov 04, 2022 | 65.22 | 65.22 | 62.60 | 62.94 | 1,105,060 | -1.40(-2.18%) |
Nov 03, 2022 | 64.16 | 64.89 | 63.24 | 64.34 | 712,004 | -0.70(-1.08%) |
Nov 02, 2022 | 66.45 | 67.28 | 65.00 | 65.04 | 785,370 | -1.88(-2.81%) |