Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 75.12 | 76.33 | 75.03 | 76.16 | 653,526 | +1.49(+1.99%) |
Jan 30, 2023 | 74.28 | 75.65 | 74.28 | 74.67 | 257,630 | -0.51(-0.68%) |
Jan 27, 2023 | 74.01 | 75.58 | 74.01 | 75.19 | 270,484 | +0.95(+1.29%) |
Jan 26, 2023 | 74.05 | 74.53 | 73.66 | 74.23 | 186,722 | +0.45(+0.61%) |
Jan 25, 2023 | 73.26 | 73.81 | 72.87 | 73.78 | 122,323 | -0.01(-0.01%) |
Jan 24, 2023 | 73.60 | 74.65 | 73.26 | 73.79 | 191,212 | -0.11(-0.15%) |
Jan 23, 2023 | 72.90 | 74.09 | 72.90 | 73.90 | 286,319 | +0.85(+1.16%) |
Jan 20, 2023 | 72.32 | 73.16 | 71.55 | 73.05 | 432,274 | +1.24(+1.73%) |
Jan 19, 2023 | 72.45 | 72.58 | 71.28 | 71.81 | 228,150 | -1.03(-1.42%) |
Jan 18, 2023 | 73.76 | 74.39 | 72.84 | 72.84 | 279,904 | -0.63(-0.86%) |
Jan 17, 2023 | 73.66 | 74.15 | 73.17 | 73.47 | 343,656 | -0.35(-0.48%) |
Jan 13, 2023 | 73.01 | 74.35 | 72.78 | 73.83 | 473,846 | +0.85(+1.16%) |
Jan 12, 2023 | 74.77 | 75.21 | 72.90 | 72.98 | 540,708 | -1.21(-1.63%) |
Jan 11, 2023 | 72.71 | 74.38 | 72.21 | 74.19 | 361,916 | +1.79(+2.47%) |
Jan 10, 2023 | 71.43 | 72.44 | 71.17 | 72.40 | 240,011 | +0.63(+0.88%) |
Jan 09, 2023 | 71.11 | 72.61 | 70.60 | 71.77 | 399,109 | +1.19(+1.69%) |
Jan 06, 2023 | 68.53 | 70.66 | 68.38 | 70.58 | 282,419 | +2.75(+4.06%) |
Jan 05, 2023 | 67.39 | 68.76 | 67.19 | 67.83 | 491,772 | -1.44(-2.07%) |
Jan 04, 2023 | 69.16 | 69.84 | 68.74 | 69.26 | 330,761 | +0.86(+1.25%) |
Jan 03, 2023 | 68.58 | 69.16 | 67.95 | 68.41 | 342,984 | +0.92(+1.37%) |
Dec 30, 2022 | 67.70 | 67.82 | 66.95 | 67.48 | 244,243 | -0.75(-1.10%) |
Dec 29, 2022 | 67.56 | 68.81 | 67.07 | 68.23 | 274,571 | +0.89(+1.31%) |
Dec 28, 2022 | 68.29 | 68.35 | 66.96 | 67.34 | 355,247 | -0.66(-0.97%) |
Dec 27, 2022 | 68.12 | 68.36 | 67.25 | 68.00 | 365,469 | -0.21(-0.30%) |
Dec 23, 2022 | 67.39 | 68.21 | 67.02 | 68.21 | 279,472 | +0.57(+0.84%) |
Dec 22, 2022 | 67.24 | 67.65 | 66.58 | 67.64 | 360,726 | -0.25(-0.36%) |
Dec 21, 2022 | 67.69 | 68.26 | 67.03 | 67.89 | 351,580 | +0.29(+0.42%) |
Dec 20, 2022 | 66.64 | 67.71 | 65.78 | 67.60 | 468,629 | +0.50(+0.75%) |
Dec 19, 2022 | 67.49 | 67.76 | 66.89 | 67.10 | 527,530 | -0.44(-0.66%) |
Dec 16, 2022 | 67.54 | 68.13 | 66.43 | 67.54 | 613,187 | -0.78(-1.14%) |
Dec 15, 2022 | 68.97 | 69.17 | 68.27 | 68.32 | 386,128 | -1.66(-2.38%) |
Dec 14, 2022 | 70.84 | 71.15 | 69.12 | 69.98 | 437,200 | -2.20(-3.05%) |
Dec 13, 2022 | 74.25 | 74.45 | 71.75 | 72.19 | 510,690 | +0.69(+0.96%) |
Dec 12, 2022 | 71.08 | 71.50 | 70.35 | 71.50 | 480,774 | +0.34(+0.48%) |
Dec 09, 2022 | 70.05 | 72.03 | 70.05 | 71.15 | 602,137 | +1.12(+1.60%) |
Dec 08, 2022 | 70.41 | 70.51 | 69.48 | 70.03 | 370,611 | +0.23(+0.32%) |
Dec 07, 2022 | 70.52 | 71.04 | 69.36 | 69.80 | 440,809 | -0.75(-1.06%) |
Dec 06, 2022 | 72.30 | 72.52 | 70.09 | 70.55 | 514,693 | -1.69(-2.34%) |
Dec 05, 2022 | 72.41 | 72.65 | 71.20 | 72.24 | 467,630 | -1.68(-2.28%) |
Dec 02, 2022 | 74.10 | 74.75 | 73.45 | 73.93 | 188,950 | -1.21(-1.61%) |
Dec 01, 2022 | 75.95 | 76.22 | 74.43 | 75.14 | 434,506 | -0.04(-0.05%) |
Nov 30, 2022 | 74.02 | 75.18 | 72.32 | 75.18 | 772,997 | +0.96(+1.30%) |
Nov 29, 2022 | 74.07 | 74.39 | 73.67 | 74.21 | 302,678 | -0.09(-0.12%) |
Nov 28, 2022 | 75.00 | 75.53 | 74.00 | 74.30 | 252,367 | -1.27(-1.68%) |
Nov 25, 2022 | 75.03 | 76.15 | 74.88 | 75.57 | 155,081 | +0.01(+0.01%) |
Nov 23, 2022 | 75.06 | 75.83 | 74.48 | 75.56 | 191,147 | +0.40(+0.54%) |
Nov 22, 2022 | 74.91 | 75.60 | 74.43 | 75.16 | 166,642 | +0.50(+0.67%) |
Nov 21, 2022 | 75.01 | 75.24 | 74.07 | 74.66 | 227,118 | -0.45(-0.60%) |
Nov 18, 2022 | 74.78 | 75.62 | 74.50 | 75.11 | 180,042 | +1.17(+1.58%) |
Nov 17, 2022 | 73.57 | 74.02 | 72.92 | 73.94 | 212,370 | -1.04(-1.39%) |
Nov 16, 2022 | 75.54 | 75.54 | 74.00 | 74.98 | 289,444 | -0.72(-0.95%) |
Nov 15, 2022 | 76.64 | 77.27 | 75.42 | 75.70 | 431,800 | +0.13(+0.17%) |
Nov 14, 2022 | 77.22 | 77.49 | 75.46 | 75.57 | 396,814 | -1.67(-2.17%) |
Nov 11, 2022 | 77.97 | 78.20 | 77.12 | 77.24 | 246,141 | -0.51(-0.66%) |
Nov 10, 2022 | 75.42 | 78.83 | 75.01 | 77.75 | 303,428 | +4.91(+6.74%) |
Nov 09, 2022 | 74.20 | 74.76 | 72.75 | 72.84 | 302,169 | -1.89(-2.53%) |
Nov 08, 2022 | 73.76 | 75.09 | 73.59 | 74.73 | 430,031 | +1.44(+1.96%) |
Nov 07, 2022 | 71.72 | 73.37 | 71.31 | 73.30 | 261,555 | +1.89(+2.65%) |
Nov 04, 2022 | 72.73 | 72.75 | 70.59 | 71.41 | 295,574 | -0.17(-0.23%) |
Nov 03, 2022 | 71.42 | 72.10 | 70.48 | 71.58 | 429,411 | -0.81(-1.11%) |
Nov 02, 2022 | 73.61 | 74.61 | 72.18 | 72.38 | 390,940 | -1.41(-1.91%) |