Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 78.13 | 82.09 | 77.86 | 81.88 | 1,189,814 | +4.37(+5.64%) |
Jan 30, 2023 | 76.75 | 78.30 | 76.75 | 77.51 | 504,361 | +0.13(+0.16%) |
Jan 27, 2023 | 75.92 | 77.54 | 75.56 | 77.39 | 545,248 | +1.00(+1.31%) |
Jan 26, 2023 | 77.68 | 78.55 | 75.25 | 76.39 | 709,488 | -1.56(-2.01%) |
Jan 25, 2023 | 76.61 | 78.18 | 76.46 | 77.95 | 490,770 | +0.11(+0.14%) |
Jan 24, 2023 | 77.45 | 78.83 | 77.30 | 77.84 | 490,210 | +0.00(+0.00%) |
Jan 23, 2023 | 75.92 | 78.14 | 75.56 | 77.84 | 479,581 | +2.13(+2.81%) |
Jan 20, 2023 | 74.38 | 75.86 | 73.82 | 75.72 | 339,808 | +1.82(+2.46%) |
Jan 19, 2023 | 73.66 | 74.30 | 72.71 | 73.90 | 621,265 | -0.46(-0.61%) |
Jan 18, 2023 | 77.29 | 77.74 | 74.36 | 74.36 | 586,825 | -2.70(-3.50%) |
Jan 17, 2023 | 76.66 | 78.65 | 76.55 | 77.06 | 535,927 | +0.10(+0.13%) |
Jan 13, 2023 | 76.55 | 77.60 | 75.67 | 76.96 | 477,055 | -0.34(-0.44%) |
Jan 12, 2023 | 76.96 | 77.41 | 75.64 | 77.30 | 444,945 | +0.91(+1.19%) |
Jan 11, 2023 | 76.02 | 77.08 | 75.70 | 76.39 | 445,227 | +0.85(+1.13%) |
Jan 10, 2023 | 74.49 | 75.66 | 73.95 | 75.53 | 767,791 | +0.76(+1.01%) |
Jan 09, 2023 | 74.94 | 75.75 | 74.23 | 74.77 | 372,373 | +0.19(+0.26%) |
Jan 06, 2023 | 74.23 | 74.72 | 73.27 | 74.58 | 533,751 | +1.55(+2.13%) |
Jan 05, 2023 | 71.93 | 73.71 | 70.69 | 73.03 | 605,642 | +0.47(+0.64%) |
Jan 04, 2023 | 70.89 | 72.78 | 70.26 | 72.56 | 410,958 | +2.54(+3.63%) |
Jan 03, 2023 | 70.90 | 71.48 | 69.15 | 70.02 | 837,316 | +0.03(+0.04%) |
Dec 30, 2022 | 69.45 | 70.39 | 69.28 | 69.99 | 309,500 | -0.19(-0.28%) |
Dec 29, 2022 | 68.25 | 70.35 | 68.18 | 70.18 | 423,113 | +2.44(+3.60%) |
Dec 28, 2022 | 69.75 | 69.75 | 67.48 | 67.74 | 350,872 | -1.59(-2.30%) |
Dec 27, 2022 | 69.34 | 70.07 | 68.91 | 69.34 | 192,822 | -0.03(-0.04%) |
Dec 23, 2022 | 68.26 | 69.47 | 67.84 | 69.37 | 261,693 | +1.09(+1.59%) |
Dec 22, 2022 | 68.96 | 69.38 | 67.17 | 68.28 | 414,653 | -1.79(-2.55%) |
Dec 21, 2022 | 68.25 | 70.19 | 68.25 | 70.06 | 504,869 | +2.67(+3.96%) |
Dec 20, 2022 | 67.79 | 68.68 | 67.21 | 67.39 | 455,965 | -0.82(-1.20%) |
Dec 19, 2022 | 70.03 | 70.87 | 67.82 | 68.21 | 795,593 | -1.94(-2.77%) |
Dec 16, 2022 | 70.09 | 71.29 | 69.52 | 70.15 | 1,675,136 | -0.36(-0.51%) |
Dec 15, 2022 | 70.87 | 70.97 | 69.59 | 70.51 | 952,950 | -1.60(-2.22%) |
Dec 14, 2022 | 72.12 | 72.88 | 71.23 | 72.11 | 488,985 | -0.42(-0.58%) |
Dec 13, 2022 | 74.76 | 74.96 | 71.86 | 72.53 | 599,095 | +0.60(+0.84%) |
Dec 12, 2022 | 70.23 | 72.04 | 69.35 | 71.93 | 430,447 | +1.91(+2.73%) |
Dec 09, 2022 | 69.16 | 70.67 | 68.93 | 70.02 | 697,728 | +0.03(+0.04%) |
Dec 08, 2022 | 69.64 | 70.57 | 68.72 | 69.99 | 394,169 | +0.98(+1.42%) |
Dec 07, 2022 | 69.73 | 70.64 | 68.87 | 69.01 | 434,554 | -0.84(-1.21%) |
Dec 06, 2022 | 70.39 | 71.16 | 68.53 | 69.85 | 1,029,962 | -0.54(-0.77%) |
Dec 05, 2022 | 71.08 | 71.25 | 70.21 | 70.39 | 668,687 | -1.50(-2.09%) |
Dec 02, 2022 | 71.16 | 72.69 | 71.16 | 71.90 | 428,092 | -0.07(-0.09%) |
Dec 01, 2022 | 72.58 | 73.22 | 71.10 | 71.97 | 439,848 | -0.08(-0.11%) |
Nov 30, 2022 | 71.11 | 72.06 | 68.85 | 72.05 | 564,236 | +1.23(+1.74%) |
Nov 29, 2022 | 70.65 | 71.41 | 70.48 | 70.81 | 455,202 | +0.23(+0.33%) |
Nov 28, 2022 | 70.61 | 71.22 | 70.10 | 70.58 | 451,926 | -0.54(-0.76%) |
Nov 25, 2022 | 71.24 | 71.73 | 71.11 | 71.12 | 190,427 | -0.36(-0.50%) |
Nov 23, 2022 | 70.50 | 72.22 | 70.05 | 71.48 | 356,231 | +0.84(+1.20%) |
Nov 22, 2022 | 68.67 | 70.79 | 68.59 | 70.64 | 617,300 | +2.32(+3.39%) |
Nov 21, 2022 | 69.80 | 70.51 | 68.26 | 68.32 | 475,210 | -2.23(-3.16%) |
Nov 18, 2022 | 70.79 | 70.87 | 68.89 | 70.55 | 604,841 | +0.45(+0.65%) |
Nov 17, 2022 | 68.94 | 70.19 | 67.82 | 70.10 | 545,830 | -0.26(-0.37%) |
Nov 16, 2022 | 71.19 | 71.28 | 68.88 | 70.36 | 660,838 | -1.49(-2.07%) |
Nov 15, 2022 | 73.90 | 75.28 | 71.71 | 71.85 | 1,237,014 | -3.39(-4.51%) |
Nov 14, 2022 | 75.99 | 77.10 | 75.07 | 75.24 | 707,377 | -1.67(-2.17%) |
Nov 11, 2022 | 73.73 | 77.47 | 73.47 | 76.91 | 814,865 | +3.84(+5.26%) |
Nov 10, 2022 | 70.84 | 73.93 | 70.22 | 73.06 | 702,454 | +6.82(+10.29%) |
Nov 09, 2022 | 67.06 | 68.05 | 66.17 | 66.24 | 315,303 | -1.54(-2.27%) |
Nov 08, 2022 | 66.84 | 68.97 | 66.27 | 67.78 | 462,049 | +1.41(+2.12%) |
Nov 07, 2022 | 65.63 | 66.51 | 64.75 | 66.37 | 537,442 | +1.26(+1.93%) |
Nov 04, 2022 | 64.73 | 66.20 | 64.31 | 65.11 | 661,359 | +1.13(+1.77%) |
Nov 03, 2022 | 63.71 | 65.10 | 62.35 | 63.98 | 954,322 | -1.17(-1.79%) |
Nov 02, 2022 | 69.05 | 69.41 | 65.09 | 65.15 | 1,085,508 | -4.50(-6.46%) |