Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 71.25 | 72.04 | 70.99 | 72.03 | 3,378,158 | +0.98(+1.38%) |
Jan 30, 2023 | 70.67 | 71.10 | 70.67 | 71.05 | 4,166,501 | +0.08(+0.11%) |
Jan 27, 2023 | 71.26 | 71.44 | 70.64 | 70.97 | 4,858,205 | -0.23(-0.32%) |
Jan 26, 2023 | 70.17 | 71.20 | 70.14 | 71.20 | 4,463,802 | +1.09(+1.55%) |
Jan 25, 2023 | 69.20 | 70.42 | 69.14 | 70.11 | 4,524,620 | +0.69(+0.99%) |
Jan 24, 2023 | 69.50 | 69.62 | 69.13 | 69.42 | 3,408,180 | -0.19(-0.27%) |
Jan 23, 2023 | 69.23 | 69.78 | 68.81 | 69.61 | 5,319,032 | +0.42(+0.61%) |
Jan 20, 2023 | 69.01 | 69.19 | 68.61 | 69.19 | 5,243,461 | +0.23(+0.33%) |
Jan 19, 2023 | 68.80 | 69.00 | 68.45 | 68.96 | 3,859,689 | -0.26(-0.38%) |
Jan 18, 2023 | 69.80 | 70.32 | 69.13 | 69.22 | 8,581,396 | -0.43(-0.62%) |
Jan 17, 2023 | 69.60 | 69.86 | 69.19 | 69.65 | 6,747,676 | +0.07(+0.10%) |
Jan 16, 2023 | 69.21 | 69.72 | 69.13 | 69.58 | 10,165,014 | +0.39(+0.56%) |
Jan 13, 2023 | 68.18 | 69.25 | 67.93 | 69.19 | 4,132,701 | +0.63(+0.92%) |
Jan 12, 2023 | 68.11 | 68.74 | 67.93 | 68.56 | 5,310,243 | +0.82(+1.21%) |
Jan 11, 2023 | 67.88 | 68.30 | 67.44 | 67.74 | 5,032,661 | +0.13(+0.19%) |
Jan 10, 2023 | 67.38 | 67.70 | 67.22 | 67.61 | 3,937,374 | +0.32(+0.48%) |
Jan 09, 2023 | 67.49 | 67.73 | 67.05 | 67.29 | 3,846,747 | +0.10(+0.15%) |
Jan 06, 2023 | 66.70 | 67.68 | 66.59 | 67.19 | 3,859,331 | +0.67(+1.01%) |
Jan 05, 2023 | 66.40 | 66.56 | 66.00 | 66.52 | 3,517,659 | +0.11(+0.17%) |
Jan 04, 2023 | 65.47 | 66.73 | 65.42 | 66.41 | 8,879,273 | +1.22(+1.87%) |
Jan 03, 2023 | 66.00 | 66.25 | 64.92 | 65.19 | 6,490,373 | -1.15(-1.73%) |
Dec 30, 2022 | 66.34 | 0 | -0.29(-0.44%) | |||
Dec 29, 2022 | 65.60 | 66.67 | 65.46 | 66.63 | 9,330,181 | +1.19(+1.82%) |
Dec 28, 2022 | 66.48 | 66.68 | 65.32 | 65.44 | 13,099,841 | -0.94(-1.42%) |
Dec 23, 2022 | 66.38 | 0 | +0.56(+0.85%) | |||
Dec 22, 2022 | 65.54 | 65.85 | 64.92 | 65.82 | 5,738,981 | -0.04(-0.06%) |
Dec 21, 2022 | 65.72 | 66.39 | 65.69 | 65.86 | 1,713,163 | +0.57(+0.87%) |
Dec 20, 2022 | 64.91 | 65.95 | 64.51 | 65.29 | 5,032,672 | +0.81(+1.26%) |
Dec 19, 2022 | 65.32 | 65.58 | 64.06 | 64.48 | 9,699,121 | -0.76(-1.16%) |
Dec 16, 2022 | 65.05 | 65.72 | 64.98 | 65.24 | 11,494,074 | -0.26(-0.40%) |
Dec 15, 2022 | 66.20 | 66.40 | 65.07 | 65.50 | 10,737,208 | -1.12(-1.68%) |
Dec 14, 2022 | 67.63 | 67.95 | 66.48 | 66.62 | 5,126,355 | -1.02(-1.51%) |
Dec 13, 2022 | 69.07 | 69.25 | 67.33 | 67.64 | 5,283,962 | -0.55(-0.81%) |
Dec 12, 2022 | 68.59 | 68.65 | 67.40 | 68.19 | 8,467,782 | -0.47(-0.68%) |
Dec 09, 2022 | 68.23 | 68.85 | 68.15 | 68.66 | 2,337,493 | +0.52(+0.76%) |
Dec 08, 2022 | 68.08 | 68.35 | 67.60 | 68.14 | 4,220,544 | +0.17(+0.25%) |
Dec 07, 2022 | 68.28 | 68.39 | 67.74 | 67.97 | 3,141,237 | -0.37(-0.54%) |
Dec 06, 2022 | 68.11 | 68.53 | 67.71 | 68.34 | 3,311,417 | +0.39(+0.57%) |
Dec 05, 2022 | 68.91 | 68.98 | 67.69 | 67.95 | 7,759,112 | -0.99(-1.44%) |
Dec 02, 2022 | 69.66 | 69.72 | 68.93 | 68.94 | 4,419,377 | -1.22(-1.74%) |
Dec 01, 2022 | 70.20 | 70.41 | 69.35 | 70.16 | 2,862,884 | -0.02(-0.03%) |
Nov 30, 2022 | 69.78 | 70.32 | 68.42 | 70.18 | 6,020,358 | +0.51(+0.73%) |
Nov 29, 2022 | 71.00 | 71.19 | 69.25 | 69.67 | 5,414,279 | -1.79(-2.50%) |
Nov 28, 2022 | 71.35 | 71.75 | 70.87 | 71.46 | 3,672,405 | +0.10(+0.14%) |
Nov 25, 2022 | 71.25 | 71.50 | 71.08 | 71.36 | 2,884,194 | +0.33(+0.46%) |
Nov 24, 2022 | 71.06 | 71.46 | 70.90 | 71.03 | 2,249,003 | +0.12(+0.17%) |
Nov 23, 2022 | 70.51 | 71.07 | 70.28 | 70.91 | 2,625,827 | +0.40(+0.57%) |
Nov 22, 2022 | 70.36 | 70.94 | 69.93 | 70.51 | 2,706,827 | +0.32(+0.46%) |
Nov 21, 2022 | 69.04 | 70.21 | 68.89 | 70.19 | 2,988,221 | +1.15(+1.67%) |
Nov 18, 2022 | 69.19 | 69.43 | 68.75 | 69.04 | 3,140,686 | +0.23(+0.33%) |
Nov 17, 2022 | 68.37 | 68.95 | 68.27 | 68.81 | 2,099,576 | +0.00(+0.00%) |
Nov 16, 2022 | 69.41 | 69.55 | 68.48 | 68.81 | 2,848,271 | -0.74(-1.06%) |
Nov 15, 2022 | 69.20 | 69.56 | 68.50 | 69.55 | 2,570,787 | +1.07(+1.56%) |
Nov 14, 2022 | 68.69 | 68.81 | 68.24 | 68.48 | 4,287,311 | -0.20(-0.29%) |
Nov 11, 2022 | 69.28 | 69.36 | 68.14 | 68.68 | 2,828,046 | -0.36(-0.52%) |
Nov 10, 2022 | 67.23 | 69.64 | 67.00 | 69.04 | 6,081,714 | +3.03(+4.59%) |
Nov 09, 2022 | 66.33 | 66.47 | 65.86 | 66.01 | 2,479,072 | -0.47(-0.71%) |
Nov 08, 2022 | 66.30 | 66.88 | 66.05 | 66.48 | 1,760,073 | +0.26(+0.39%) |
Nov 07, 2022 | 66.15 | 66.35 | 65.70 | 66.22 | 2,358,642 | +0.37(+0.56%) |
Nov 04, 2022 | 65.33 | 66.14 | 65.25 | 65.85 | 3,282,499 | +1.04(+1.60%) |
Nov 03, 2022 | 65.20 | 65.34 | 64.67 | 64.81 | 3,351,194 | -0.73(-1.11%) |
Nov 02, 2022 | 65.90 | 65.42 | 65.54 | 3,265,265 | -0.45(-0.68%) |