Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 72.52 | 75.10 | 72.52 | 75.01 | 233,216 | +2.92(+4.05%) |
Jan 30, 2023 | 72.26 | 73.61 | 72.08 | 72.09 | 150,737 | -0.68(-0.93%) |
Jan 27, 2023 | 71.59 | 73.16 | 71.35 | 72.77 | 141,094 | +0.93(+1.29%) |
Jan 26, 2023 | 71.75 | 72.82 | 70.25 | 71.84 | 82,234 | +0.52(+0.73%) |
Jan 25, 2023 | 71.80 | 72.30 | 71.13 | 71.32 | 102,004 | -1.00(-1.38%) |
Jan 24, 2023 | 70.91 | 72.73 | 70.86 | 72.32 | 145,469 | +0.93(+1.30%) |
Jan 23, 2023 | 70.63 | 71.67 | 70.55 | 71.39 | 91,501 | +0.63(+0.89%) |
Jan 20, 2023 | 70.33 | 71.20 | 69.77 | 70.76 | 194,510 | +1.02(+1.46%) |
Jan 19, 2023 | 70.15 | 70.57 | 68.92 | 69.74 | 145,693 | -0.39(-0.56%) |
Jan 18, 2023 | 71.18 | 72.00 | 69.84 | 70.13 | 117,223 | -1.12(-1.57%) |
Jan 17, 2023 | 73.01 | 73.41 | 71.15 | 71.25 | 121,395 | -1.75(-2.40%) |
Jan 13, 2023 | 70.32 | 73.14 | 70.32 | 73.00 | 155,175 | +2.07(+2.92%) |
Jan 12, 2023 | 70.44 | 70.95 | 69.71 | 70.93 | 123,030 | +1.06(+1.52%) |
Jan 11, 2023 | 69.41 | 69.99 | 68.86 | 69.87 | 119,619 | +0.57(+0.82%) |
Jan 10, 2023 | 67.64 | 69.69 | 67.64 | 69.30 | 133,445 | +1.31(+1.93%) |
Jan 09, 2023 | 68.50 | 69.07 | 67.41 | 67.99 | 145,782 | +0.06(+0.09%) |
Jan 06, 2023 | 66.39 | 68.36 | 66.19 | 67.93 | 102,036 | +2.19(+3.33%) |
Jan 05, 2023 | 66.15 | 66.49 | 65.33 | 65.74 | 95,073 | -0.52(-0.78%) |
Jan 04, 2023 | 67.00 | 67.63 | 66.17 | 66.26 | 135,961 | -0.24(-0.36%) |
Jan 03, 2023 | 66.07 | 66.52 | 66.07 | 66.50 | 130,958 | +0.85(+1.29%) |
Dec 30, 2022 | 66.16 | 66.70 | 65.03 | 65.65 | 118,923 | -1.21(-1.81%) |
Dec 29, 2022 | 65.68 | 67.12 | 65.68 | 66.86 | 98,026 | +1.94(+2.99%) |
Dec 28, 2022 | 65.93 | 66.67 | 64.91 | 64.92 | 73,138 | -0.98(-1.49%) |
Dec 27, 2022 | 65.29 | 66.39 | 65.15 | 65.90 | 65,527 | +0.60(+0.92%) |
Dec 23, 2022 | 64.92 | 65.91 | 64.57 | 65.30 | 77,324 | +0.20(+0.31%) |
Dec 22, 2022 | 66.35 | 66.45 | 64.15 | 65.10 | 128,231 | -2.09(-3.11%) |
Dec 21, 2022 | 65.60 | 67.72 | 65.06 | 67.19 | 159,797 | +2.22(+3.42%) |
Dec 20, 2022 | 64.91 | 65.72 | 64.44 | 64.97 | 173,734 | +0.28(+0.43%) |
Dec 19, 2022 | 64.13 | 65.51 | 63.92 | 64.69 | 169,319 | +0.70(+1.09%) |
Dec 16, 2022 | 63.74 | 64.21 | 63.01 | 63.99 | 628,810 | -0.43(-0.67%) |
Dec 15, 2022 | 66.50 | 66.50 | 64.21 | 64.42 | 171,056 | -2.88(-4.28%) |
Dec 14, 2022 | 67.30 | 68.75 | 66.88 | 67.30 | 141,494 | -0.07(-0.10%) |
Dec 13, 2022 | 69.08 | 69.18 | 67.30 | 67.37 | 209,022 | +0.47(+0.70%) |
Dec 12, 2022 | 66.54 | 66.92 | 65.91 | 66.90 | 245,402 | +0.55(+0.83%) |
Dec 09, 2022 | 67.18 | 67.71 | 66.34 | 66.35 | 144,316 | -1.09(-1.62%) |
Dec 08, 2022 | 66.66 | 67.56 | 66.11 | 67.44 | 175,606 | +1.25(+1.89%) |
Dec 07, 2022 | 66.16 | 66.86 | 65.56 | 66.19 | 112,195 | +0.18(+0.27%) |
Dec 06, 2022 | 67.57 | 67.57 | 65.50 | 66.01 | 178,369 | -1.22(-1.81%) |
Dec 05, 2022 | 68.76 | 69.36 | 67.00 | 67.23 | 312,054 | -2.26(-3.25%) |
Dec 02, 2022 | 67.05 | 69.88 | 67.05 | 69.49 | 136,322 | +1.68(+2.48%) |
Dec 01, 2022 | 67.14 | 67.87 | 65.92 | 67.81 | 196,048 | +0.91(+1.36%) |
Nov 30, 2022 | 66.69 | 67.02 | 66.00 | 66.90 | 538,329 | +0.23(+0.34%) |
Nov 29, 2022 | 67.45 | 68.72 | 66.65 | 66.67 | 162,786 | -0.90(-1.33%) |
Nov 28, 2022 | 70.42 | 70.42 | 67.32 | 67.57 | 174,159 | -3.23(-4.56%) |
Nov 25, 2022 | 70.81 | 71.28 | 70.54 | 70.80 | 35,710 | +0.12(+0.17%) |
Nov 23, 2022 | 70.05 | 71.11 | 69.91 | 70.68 | 108,167 | +0.44(+0.63%) |
Nov 22, 2022 | 71.14 | 71.14 | 69.96 | 70.24 | 127,181 | -0.53(-0.75%) |
Nov 21, 2022 | 70.91 | 71.51 | 70.69 | 70.77 | 143,623 | -0.07(-0.10%) |
Nov 18, 2022 | 71.17 | 71.55 | 70.59 | 70.84 | 144,664 | +0.98(+1.40%) |
Nov 17, 2022 | 69.59 | 70.73 | 68.86 | 69.86 | 212,778 | -0.77(-1.09%) |
Nov 16, 2022 | 70.97 | 71.56 | 69.97 | 70.63 | 237,343 | -0.54(-0.76%) |
Nov 15, 2022 | 71.01 | 72.01 | 70.27 | 71.17 | 282,242 | +0.53(+0.75%) |
Nov 14, 2022 | 71.63 | 72.00 | 70.49 | 70.64 | 206,640 | -1.87(-2.58%) |
Nov 11, 2022 | 72.84 | 75.25 | 72.45 | 72.51 | 225,917 | -0.57(-0.78%) |
Nov 10, 2022 | 72.24 | 73.36 | 72.08 | 73.08 | 235,836 | +2.95(+4.21%) |
Nov 09, 2022 | 68.81 | 70.74 | 68.17 | 70.13 | 266,482 | +0.69(+0.99%) |
Nov 08, 2022 | 70.59 | 70.95 | 68.58 | 69.44 | 233,832 | -0.54(-0.77%) |
Nov 07, 2022 | 67.40 | 70.19 | 66.29 | 69.98 | 225,705 | +2.93(+4.37%) |
Nov 04, 2022 | 65.90 | 68.70 | 64.94 | 67.05 | 394,813 | +3.49(+5.49%) |
Nov 03, 2022 | 62.26 | 64.26 | 61.49 | 63.56 | 128,071 | +0.40(+0.63%) |
Nov 02, 2022 | 65.43 | 62.88 | 63.16 | 222,767 | -2.47(-3.76%) |