Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 67.13 | 68.33 | 66.92 | 67.93 | 661,287 | +1.24(+1.86%) |
Jan 30, 2023 | 66.98 | 68.05 | 66.69 | 66.70 | 341,652 | -0.49(-0.73%) |
Jan 27, 2023 | 66.96 | 67.65 | 66.90 | 67.19 | 362,550 | +0.02(+0.03%) |
Jan 26, 2023 | 65.50 | 67.20 | 65.50 | 67.17 | 437,427 | +1.06(+1.61%) |
Jan 25, 2023 | 66.16 | 66.77 | 65.38 | 66.11 | 435,007 | -0.91(-1.36%) |
Jan 24, 2023 | 66.82 | 67.93 | 65.75 | 67.02 | 487,240 | -0.36(-0.54%) |
Jan 23, 2023 | 67.51 | 68.68 | 67.09 | 67.38 | 682,684 | -0.30(-0.45%) |
Jan 20, 2023 | 68.44 | 69.21 | 66.88 | 67.69 | 760,677 | -0.23(-0.33%) |
Jan 19, 2023 | 70.32 | 71.76 | 67.31 | 67.92 | 1,069,637 | -2.70(-3.83%) |
Jan 18, 2023 | 71.75 | 72.29 | 70.29 | 70.62 | 561,374 | -1.10(-1.54%) |
Jan 17, 2023 | 73.00 | 73.10 | 71.42 | 71.72 | 420,432 | -1.22(-1.67%) |
Jan 13, 2023 | 72.92 | 73.28 | 72.58 | 72.94 | 315,893 | -0.54(-0.74%) |
Jan 12, 2023 | 73.33 | 73.70 | 72.83 | 73.48 | 319,119 | +0.35(+0.48%) |
Jan 11, 2023 | 72.20 | 73.13 | 71.46 | 73.13 | 246,444 | +1.43(+1.99%) |
Jan 10, 2023 | 71.16 | 72.09 | 70.80 | 71.70 | 315,049 | +0.10(+0.14%) |
Jan 09, 2023 | 70.92 | 72.59 | 70.56 | 71.60 | 386,490 | +1.07(+1.52%) |
Jan 06, 2023 | 70.07 | 71.60 | 69.29 | 70.53 | 554,887 | +1.45(+2.11%) |
Jan 05, 2023 | 71.64 | 71.64 | 68.74 | 69.08 | 398,932 | -3.41(-4.71%) |
Jan 04, 2023 | 72.18 | 73.04 | 71.78 | 72.49 | 361,139 | +1.06(+1.49%) |
Jan 03, 2023 | 71.25 | 71.58 | 70.11 | 71.43 | 495,794 | +1.01(+1.44%) |
Dec 30, 2022 | 70.63 | 70.71 | 69.58 | 70.41 | 423,391 | -0.76(-1.06%) |
Dec 29, 2022 | 71.43 | 71.65 | 70.93 | 71.17 | 565,601 | +0.14(+0.19%) |
Dec 28, 2022 | 72.23 | 72.36 | 70.96 | 71.03 | 285,669 | -1.13(-1.57%) |
Dec 27, 2022 | 72.71 | 73.47 | 71.90 | 72.16 | 320,486 | -0.23(-0.31%) |
Dec 23, 2022 | 71.29 | 72.47 | 71.29 | 72.39 | 335,004 | +0.72(+1.00%) |
Dec 22, 2022 | 72.97 | 72.97 | 71.31 | 71.67 | 328,580 | -1.86(-2.53%) |
Dec 21, 2022 | 72.95 | 74.23 | 72.95 | 73.53 | 281,620 | +1.02(+1.41%) |
Dec 20, 2022 | 72.79 | 73.32 | 72.43 | 72.51 | 309,214 | -0.18(-0.24%) |
Dec 19, 2022 | 74.47 | 74.92 | 72.21 | 72.68 | 291,514 | -1.87(-2.51%) |
Dec 16, 2022 | 73.79 | 75.32 | 73.34 | 74.55 | 1,066,046 | -0.17(-0.22%) |
Dec 15, 2022 | 76.02 | 76.25 | 74.50 | 74.72 | 519,164 | -2.27(-2.95%) |
Dec 14, 2022 | 77.20 | 77.98 | 75.94 | 76.99 | 416,559 | -0.40(-0.52%) |
Dec 13, 2022 | 78.39 | 78.94 | 76.92 | 77.39 | 591,731 | +1.46(+1.93%) |
Dec 12, 2022 | 76.19 | 76.23 | 75.14 | 75.93 | 348,132 | +0.23(+0.30%) |
Dec 09, 2022 | 75.26 | 76.07 | 75.12 | 75.70 | 370,804 | +0.24(+0.31%) |
Dec 08, 2022 | 76.43 | 76.73 | 74.87 | 75.47 | 339,610 | -0.26(-0.34%) |
Dec 07, 2022 | 76.17 | 76.69 | 75.52 | 75.72 | 298,910 | -0.44(-0.58%) |
Dec 06, 2022 | 76.91 | 77.27 | 75.39 | 76.16 | 350,117 | -0.57(-0.74%) |
Dec 05, 2022 | 77.74 | 77.88 | 76.17 | 76.73 | 454,196 | -2.24(-2.84%) |
Dec 02, 2022 | 77.67 | 79.76 | 77.67 | 78.98 | 280,233 | +0.41(+0.53%) |
Dec 01, 2022 | 79.33 | 80.04 | 77.99 | 78.56 | 301,268 | -0.39(-0.50%) |
Nov 30, 2022 | 76.64 | 79.01 | 76.23 | 78.96 | 274,873 | +1.99(+2.58%) |
Nov 29, 2022 | 76.71 | 77.34 | 76.66 | 76.97 | 174,511 | +0.26(+0.33%) |
Nov 28, 2022 | 76.94 | 77.48 | 76.47 | 76.71 | 278,460 | -1.64(-2.10%) |
Nov 25, 2022 | 77.90 | 78.48 | 77.66 | 78.36 | 110,776 | +0.30(+0.39%) |
Nov 23, 2022 | 76.87 | 78.36 | 76.87 | 78.05 | 188,361 | +0.83(+1.07%) |
Nov 22, 2022 | 76.11 | 77.44 | 75.96 | 77.23 | 219,794 | +1.53(+2.03%) |
Nov 21, 2022 | 75.52 | 76.65 | 75.35 | 75.69 | 303,152 | -0.19(-0.25%) |
Nov 18, 2022 | 75.24 | 75.90 | 74.28 | 75.88 | 385,592 | +1.79(+2.42%) |
Nov 17, 2022 | 73.36 | 74.20 | 72.30 | 74.09 | 256,763 | -0.22(-0.29%) |
Nov 16, 2022 | 74.30 | 74.91 | 73.84 | 74.31 | 296,483 | -0.44(-0.59%) |
Nov 15, 2022 | 75.77 | 76.04 | 73.78 | 74.75 | 363,351 | +0.18(+0.24%) |
Nov 14, 2022 | 73.19 | 75.89 | 72.93 | 74.57 | 413,566 | +0.67(+0.90%) |
Nov 11, 2022 | 73.74 | 74.90 | 73.74 | 73.90 | 474,124 | +0.46(+0.63%) |
Nov 10, 2022 | 72.57 | 73.95 | 72.57 | 73.44 | 331,098 | +2.91(+4.13%) |
Nov 09, 2022 | 71.09 | 71.93 | 70.10 | 70.53 | 350,148 | -1.13(-1.58%) |
Nov 08, 2022 | 70.58 | 72.38 | 70.53 | 71.66 | 423,742 | +1.44(+2.04%) |
Nov 07, 2022 | 69.61 | 70.44 | 68.88 | 70.23 | 310,452 | +1.30(+1.88%) |
Nov 04, 2022 | 68.33 | 69.97 | 67.32 | 68.93 | 293,465 | +1.84(+2.74%) |
Nov 03, 2022 | 65.40 | 67.48 | 65.27 | 67.09 | 252,695 | +0.56(+0.84%) |
Nov 02, 2022 | 68.94 | 66.53 | 66.53 | 460,600 | -2.55(-3.69%) |