Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 69.61 | 71.28 | 69.17 | 70.97 | 137,671 | +1.75(+2.52%) |
Jan 30, 2023 | 68.45 | 69.66 | 68.45 | 69.22 | 60,957 | +0.49(+0.71%) |
Jan 27, 2023 | 68.23 | 68.95 | 68.15 | 68.74 | 38,454 | +0.23(+0.34%) |
Jan 26, 2023 | 68.01 | 68.55 | 67.70 | 68.50 | 40,995 | +0.36(+0.53%) |
Jan 25, 2023 | 67.23 | 68.16 | 67.18 | 68.14 | 46,514 | +0.37(+0.54%) |
Jan 24, 2023 | 67.90 | 68.41 | 67.54 | 67.77 | 52,174 | -0.40(-0.58%) |
Jan 23, 2023 | 68.32 | 69.04 | 67.76 | 68.17 | 68,711 | -0.47(-0.68%) |
Jan 20, 2023 | 68.88 | 68.88 | 66.90 | 68.64 | 88,512 | +0.16(+0.23%) |
Jan 19, 2023 | 68.46 | 68.69 | 67.87 | 68.48 | 49,967 | -0.39(-0.56%) |
Jan 18, 2023 | 70.45 | 70.45 | 68.44 | 68.87 | 93,140 | -1.46(-2.07%) |
Jan 17, 2023 | 69.95 | 70.42 | 69.95 | 70.33 | 50,181 | +0.32(+0.46%) |
Jan 13, 2023 | 69.75 | 70.23 | 69.36 | 70.01 | 69,722 | -0.13(-0.18%) |
Jan 12, 2023 | 70.26 | 70.47 | 69.83 | 70.13 | 76,511 | +0.29(+0.42%) |
Jan 11, 2023 | 69.43 | 70.01 | 69.03 | 69.84 | 52,674 | +0.67(+0.97%) |
Jan 10, 2023 | 68.82 | 69.32 | 68.75 | 69.17 | 53,580 | -0.09(-0.13%) |
Jan 09, 2023 | 69.05 | 69.85 | 68.80 | 69.26 | 84,533 | -0.11(-0.15%) |
Jan 06, 2023 | 67.96 | 69.68 | 67.96 | 69.37 | 61,077 | +2.13(+3.16%) |
Jan 05, 2023 | 68.79 | 68.79 | 67.00 | 67.24 | 65,670 | -2.12(-3.05%) |
Jan 04, 2023 | 68.80 | 69.81 | 68.80 | 69.36 | 56,723 | +0.75(+1.09%) |
Jan 03, 2023 | 68.60 | 69.04 | 67.53 | 68.61 | 75,756 | +0.27(+0.40%) |
Dec 30, 2022 | 69.53 | 69.53 | 67.86 | 68.34 | 94,020 | -1.35(-1.94%) |
Dec 29, 2022 | 69.24 | 70.28 | 69.24 | 69.69 | 75,651 | +0.57(+0.83%) |
Dec 28, 2022 | 69.94 | 70.40 | 69.04 | 69.11 | 64,969 | -0.92(-1.32%) |
Dec 27, 2022 | 69.49 | 70.20 | 69.31 | 70.04 | 37,957 | +0.49(+0.70%) |
Dec 23, 2022 | 68.48 | 69.63 | 68.47 | 69.55 | 31,007 | +0.81(+1.17%) |
Dec 22, 2022 | 68.47 | 68.86 | 67.80 | 68.75 | 65,351 | -0.24(-0.35%) |
Dec 21, 2022 | 68.50 | 69.29 | 68.43 | 68.99 | 58,566 | +0.51(+0.75%) |
Dec 20, 2022 | 67.93 | 68.78 | 67.23 | 68.47 | 89,016 | +0.32(+0.47%) |
Dec 19, 2022 | 68.73 | 69.28 | 67.49 | 68.15 | 101,048 | -0.82(-1.18%) |
Dec 16, 2022 | 67.73 | 69.20 | 67.01 | 68.97 | 287,196 | +0.16(+0.23%) |
Dec 15, 2022 | 69.46 | 69.46 | 67.96 | 68.81 | 107,111 | -0.66(-0.95%) |
Dec 14, 2022 | 70.57 | 70.87 | 68.97 | 69.47 | 78,577 | -0.72(-1.02%) |
Dec 13, 2022 | 70.64 | 71.82 | 69.79 | 70.19 | 179,522 | +0.41(+0.58%) |
Dec 12, 2022 | 68.71 | 70.08 | 68.30 | 69.78 | 76,305 | +1.33(+1.94%) |
Dec 09, 2022 | 68.00 | 68.87 | 68.00 | 68.45 | 49,949 | -0.08(-0.11%) |
Dec 08, 2022 | 67.80 | 68.61 | 67.57 | 68.53 | 44,925 | +0.52(+0.77%) |
Dec 07, 2022 | 68.80 | 69.18 | 67.79 | 68.01 | 50,729 | -0.50(-0.72%) |
Dec 06, 2022 | 68.08 | 68.75 | 68.08 | 68.50 | 82,342 | +0.16(+0.23%) |
Dec 05, 2022 | 67.97 | 68.42 | 67.42 | 68.35 | 92,717 | -0.36(-0.52%) |
Dec 02, 2022 | 68.46 | 68.92 | 67.93 | 68.71 | 84,268 | -0.29(-0.42%) |
Dec 01, 2022 | 69.99 | 70.18 | 68.91 | 69.00 | 71,767 | -0.90(-1.29%) |
Nov 30, 2022 | 67.58 | 70.21 | 67.18 | 69.90 | 149,824 | +2.21(+3.27%) |
Nov 29, 2022 | 68.00 | 68.32 | 67.61 | 67.69 | 67,821 | -0.79(-1.16%) |
Nov 28, 2022 | 69.00 | 69.31 | 68.12 | 68.48 | 64,079 | -1.00(-1.44%) |
Nov 25, 2022 | 69.28 | 69.98 | 69.28 | 69.48 | 25,303 | +0.47(+0.69%) |
Nov 23, 2022 | 69.04 | 69.28 | 68.28 | 69.01 | 48,863 | -0.07(-0.10%) |
Nov 22, 2022 | 69.30 | 69.48 | 68.43 | 69.08 | 93,801 | +0.07(+0.10%) |
Nov 21, 2022 | 68.92 | 69.44 | 68.50 | 69.01 | 83,776 | +0.29(+0.42%) |
Nov 18, 2022 | 68.33 | 68.94 | 67.82 | 68.72 | 91,401 | +1.73(+2.58%) |
Nov 17, 2022 | 66.62 | 67.16 | 66.09 | 66.99 | 70,039 | -0.31(-0.46%) |
Nov 16, 2022 | 67.24 | 67.85 | 66.84 | 67.30 | 67,744 | +0.30(+0.45%) |
Nov 15, 2022 | 66.78 | 67.43 | 66.22 | 67.00 | 70,495 | +0.49(+0.74%) |
Nov 14, 2022 | 66.65 | 67.46 | 65.99 | 66.51 | 70,934 | -0.20(-0.30%) |
Nov 11, 2022 | 67.96 | 68.23 | 66.07 | 66.71 | 92,324 | -1.42(-2.08%) |
Nov 10, 2022 | 66.42 | 68.17 | 65.54 | 68.13 | 124,732 | +3.32(+5.12%) |
Nov 09, 2022 | 64.95 | 65.71 | 63.15 | 64.81 | 88,002 | -0.08(-0.12%) |
Nov 08, 2022 | 64.58 | 65.68 | 64.54 | 64.89 | 104,798 | +0.55(+0.85%) |
Nov 07, 2022 | 65.37 | 65.46 | 63.27 | 64.34 | 88,077 | -1.05(-1.61%) |
Nov 04, 2022 | 64.97 | 65.73 | 64.11 | 65.39 | 65,053 | +0.59(+0.91%) |
Nov 03, 2022 | 65.15 | 65.98 | 64.70 | 64.80 | 79,335 | -1.04(-1.58%) |
Nov 02, 2022 | 65.98 | 67.87 | 65.61 | 65.85 | 86,635 | -0.46(-0.70%) |