Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 70.92 | 71.45 | 70.20 | 71.38 | 4,870,758 | +0.45(+0.63%) |
Jan 30, 2023 | 70.55 | 71.47 | 70.03 | 70.93 | 1,829,816 | +0.13(+0.18%) |
Jan 27, 2023 | 70.87 | 71.15 | 70.46 | 70.80 | 2,420,721 | -0.05(-0.07%) |
Jan 26, 2023 | 71.09 | 71.25 | 69.94 | 70.85 | 2,967,163 | -0.13(-0.18%) |
Jan 25, 2023 | 70.36 | 71.00 | 70.10 | 70.98 | 2,524,138 | +0.28(+0.40%) |
Jan 24, 2023 | 70.04 | 70.72 | 68.76 | 70.70 | 2,409,135 | +1.22(+1.76%) |
Jan 23, 2023 | 68.99 | 69.96 | 68.74 | 69.47 | 2,561,623 | +0.48(+0.69%) |
Jan 20, 2023 | 68.93 | 69.06 | 68.01 | 69.00 | 9,236,290 | +0.36(+0.52%) |
Jan 19, 2023 | 69.53 | 69.73 | 68.63 | 68.64 | 2,464,878 | -1.17(-1.67%) |
Jan 18, 2023 | 70.30 | 70.83 | 69.71 | 69.80 | 2,624,379 | -0.54(-0.77%) |
Jan 17, 2023 | 70.80 | 70.97 | 70.05 | 70.35 | 3,389,756 | -0.40(-0.56%) |
Jan 13, 2023 | 69.26 | 70.80 | 68.68 | 70.75 | 2,039,951 | +1.02(+1.46%) |
Jan 12, 2023 | 70.05 | 70.32 | 69.48 | 69.73 | 2,115,873 | -0.11(-0.15%) |
Jan 11, 2023 | 69.90 | 70.20 | 69.34 | 69.83 | 2,565,330 | -0.09(-0.12%) |
Jan 10, 2023 | 69.67 | 70.16 | 69.29 | 69.92 | 2,172,659 | +0.53(+0.77%) |
Jan 09, 2023 | 71.38 | 71.52 | 69.37 | 69.39 | 3,502,551 | -2.32(-3.24%) |
Jan 06, 2023 | 70.07 | 71.88 | 69.43 | 71.71 | 3,269,090 | +2.27(+3.27%) |
Jan 05, 2023 | 69.73 | 70.03 | 69.14 | 69.43 | 2,902,946 | -0.41(-0.58%) |
Jan 04, 2023 | 70.13 | 70.35 | 69.60 | 69.84 | 3,607,907 | +0.33(+0.48%) |
Jan 03, 2023 | 69.90 | 70.25 | 69.12 | 69.51 | 3,412,986 | -0.35(-0.50%) |
Dec 30, 2022 | 69.59 | 70.07 | 69.37 | 69.86 | 1,464,585 | -0.14(-0.19%) |
Dec 29, 2022 | 69.70 | 70.29 | 69.54 | 70.00 | 1,635,612 | +0.59(+0.85%) |
Dec 28, 2022 | 70.41 | 70.41 | 69.40 | 69.41 | 1,667,013 | -0.75(-1.07%) |
Dec 27, 2022 | 69.92 | 70.52 | 69.68 | 70.15 | 1,749,936 | +0.48(+0.68%) |
Dec 23, 2022 | 68.86 | 69.74 | 68.86 | 69.68 | 1,514,980 | +0.82(+1.18%) |
Dec 22, 2022 | 69.33 | 69.43 | 68.26 | 68.86 | 2,303,404 | -0.53(-0.77%) |
Dec 21, 2022 | 69.15 | 70.11 | 68.69 | 69.40 | 2,750,058 | +0.78(+1.13%) |
Dec 20, 2022 | 67.24 | 68.77 | 67.16 | 68.62 | 3,530,483 | +1.69(+2.52%) |
Dec 19, 2022 | 67.23 | 67.75 | 66.45 | 66.93 | 2,953,041 | -0.10(-0.14%) |
Dec 16, 2022 | 66.44 | 67.29 | 66.32 | 67.03 | 7,279,795 | -0.30(-0.45%) |
Dec 15, 2022 | 67.62 | 67.77 | 66.85 | 67.33 | 2,778,447 | -1.03(-1.51%) |
Dec 14, 2022 | 68.73 | 69.49 | 68.04 | 68.36 | 2,713,802 | -0.27(-0.40%) |
Dec 13, 2022 | 69.80 | 69.99 | 68.20 | 68.63 | 3,101,523 | -0.15(-0.21%) |
Dec 12, 2022 | 67.88 | 68.87 | 67.37 | 68.77 | 2,599,796 | +0.84(+1.23%) |
Dec 09, 2022 | 68.03 | 68.63 | 67.77 | 67.94 | 1,785,574 | -0.35(-0.51%) |
Dec 08, 2022 | 69.53 | 69.61 | 68.05 | 68.29 | 2,452,305 | -0.85(-1.24%) |
Dec 07, 2022 | 68.79 | 69.94 | 68.36 | 69.14 | 2,236,056 | +0.11(+0.15%) |
Dec 06, 2022 | 69.00 | 69.36 | 68.41 | 69.04 | 2,486,149 | +0.05(+0.07%) |
Dec 05, 2022 | 69.74 | 69.82 | 68.66 | 68.99 | 2,454,886 | -1.26(-1.80%) |
Dec 02, 2022 | 69.42 | 70.30 | 68.93 | 70.25 | 1,948,574 | +0.42(+0.60%) |
Dec 01, 2022 | 70.36 | 70.39 | 69.54 | 69.83 | 2,242,436 | -0.02(-0.03%) |
Nov 30, 2022 | 68.53 | 70.35 | 67.88 | 69.85 | 5,878,642 | +1.02(+1.48%) |
Nov 29, 2022 | 68.42 | 69.24 | 68.42 | 68.83 | 3,181,014 | -0.11(-0.15%) |
Nov 28, 2022 | 69.81 | 70.22 | 68.76 | 68.94 | 2,875,630 | -1.47(-2.08%) |
Nov 25, 2022 | 70.10 | 70.60 | 70.02 | 70.41 | 1,079,254 | +0.49(+0.69%) |
Nov 23, 2022 | 69.67 | 70.44 | 69.50 | 69.92 | 1,938,542 | +0.01(+0.01%) |
Nov 22, 2022 | 69.64 | 70.34 | 68.98 | 69.91 | 3,134,092 | +0.60(+0.87%) |
Nov 21, 2022 | 68.86 | 69.43 | 68.58 | 69.31 | 2,558,303 | +0.42(+0.61%) |
Nov 18, 2022 | 69.35 | 69.85 | 68.51 | 68.89 | 3,121,685 | +0.34(+0.50%) |
Nov 17, 2022 | 67.99 | 68.65 | 67.78 | 68.55 | 1,930,916 | -0.21(-0.31%) |
Nov 16, 2022 | 68.64 | 69.31 | 68.43 | 68.76 | 2,728,449 | +0.56(+0.83%) |
Nov 15, 2022 | 67.12 | 68.72 | 67.12 | 68.20 | 3,854,878 | +1.86(+2.81%) |
Nov 14, 2022 | 67.74 | 68.35 | 66.32 | 66.34 | 4,515,453 | -1.54(-2.26%) |
Nov 11, 2022 | 67.82 | 68.27 | 66.91 | 67.87 | 3,396,332 | +0.32(+0.47%) |
Nov 10, 2022 | 66.62 | 67.68 | 65.93 | 67.55 | 3,626,201 | +2.37(+3.63%) |
Nov 09, 2022 | 65.87 | 66.52 | 65.13 | 65.19 | 3,164,366 | -0.44(-0.68%) |
Nov 08, 2022 | 65.19 | 66.11 | 64.59 | 65.63 | 2,175,519 | +0.15(+0.24%) |
Nov 07, 2022 | 65.06 | 65.59 | 64.44 | 65.48 | 2,083,840 | +0.62(+0.95%) |
Nov 04, 2022 | 64.58 | 65.57 | 64.02 | 64.86 | 3,010,403 | +1.17(+1.83%) |
Nov 03, 2022 | 63.67 | 64.07 | 63.13 | 63.69 | 2,984,288 | -0.70(-1.08%) |
Nov 02, 2022 | 64.26 | 64.39 | 4,112,445 | -0.12(-0.18%) |