Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 66.34 | 66.59 | 65.94 | 66.58 | 1,963,432 | +0.58(+0.88%) |
Jan 30, 2023 | 66.61 | 67.11 | 65.86 | 66.00 | 903,445 | -0.84(-1.26%) |
Jan 27, 2023 | 67.14 | 67.16 | 66.39 | 66.84 | 780,852 | -0.32(-0.48%) |
Jan 26, 2023 | 67.94 | 67.95 | 66.66 | 67.16 | 1,414,018 | -1.19(-1.74%) |
Jan 25, 2023 | 67.00 | 68.35 | 66.45 | 68.35 | 847,500 | +1.19(+1.77%) |
Jan 24, 2023 | 66.53 | 67.34 | 66.08 | 67.16 | 1,460,867 | +0.65(+0.98%) |
Jan 23, 2023 | 66.31 | 67.05 | 66.04 | 66.51 | 1,000,019 | +0.26(+0.39%) |
Jan 20, 2023 | 65.87 | 66.35 | 65.03 | 66.25 | 8,070,997 | +0.35(+0.53%) |
Jan 19, 2023 | 66.69 | 66.96 | 65.90 | 65.90 | 1,286,560 | -0.79(-1.18%) |
Jan 18, 2023 | 67.70 | 68.32 | 66.67 | 66.69 | 1,672,276 | -1.31(-1.93%) |
Jan 17, 2023 | 67.28 | 68.86 | 67.28 | 68.00 | 1,993,310 | +0.93(+1.39%) |
Jan 13, 2023 | 65.37 | 67.11 | 65.19 | 67.07 | 1,203,338 | +1.40(+2.13%) |
Jan 12, 2023 | 66.12 | 66.25 | 65.21 | 65.67 | 979,870 | -0.46(-0.70%) |
Jan 11, 2023 | 65.78 | 66.38 | 65.30 | 66.13 | 1,061,504 | +0.87(+1.33%) |
Jan 10, 2023 | 64.82 | 65.28 | 64.56 | 65.26 | 1,102,791 | +0.57(+0.88%) |
Jan 09, 2023 | 64.50 | 66.22 | 64.47 | 64.69 | 1,258,792 | +0.28(+0.43%) |
Jan 06, 2023 | 64.54 | 64.69 | 64.07 | 64.41 | 1,182,495 | +0.67(+1.05%) |
Jan 05, 2023 | 65.09 | 65.52 | 63.43 | 63.74 | 1,399,872 | -1.79(-2.73%) |
Jan 04, 2023 | 65.17 | 65.80 | 64.85 | 65.53 | 1,036,307 | +0.54(+0.83%) |
Jan 03, 2023 | 66.19 | 66.19 | 64.24 | 64.99 | 1,036,320 | -0.69(-1.05%) |
Dec 30, 2022 | 65.81 | 66.21 | 65.06 | 65.68 | 672,849 | -0.47(-0.71%) |
Dec 29, 2022 | 65.95 | 66.43 | 65.58 | 66.15 | 603,251 | +0.58(+0.88%) |
Dec 28, 2022 | 66.55 | 66.88 | 65.56 | 65.57 | 598,941 | -1.01(-1.52%) |
Dec 27, 2022 | 66.45 | 66.68 | 65.86 | 66.58 | 567,118 | +0.23(+0.35%) |
Dec 23, 2022 | 66.59 | 66.69 | 66.09 | 66.35 | 601,791 | -0.17(-0.26%) |
Dec 22, 2022 | 66.59 | 66.65 | 65.61 | 66.52 | 728,229 | -0.30(-0.45%) |
Dec 21, 2022 | 65.42 | 66.83 | 65.38 | 66.82 | 1,076,052 | +1.72(+2.64%) |
Dec 20, 2022 | 65.60 | 65.67 | 64.85 | 65.10 | 772,185 | -0.36(-0.55%) |
Dec 19, 2022 | 65.90 | 66.42 | 65.26 | 65.46 | 970,304 | -0.40(-0.61%) |
Dec 16, 2022 | 66.08 | 66.59 | 65.59 | 65.86 | 2,080,363 | -1.00(-1.50%) |
Dec 15, 2022 | 68.23 | 68.33 | 66.79 | 66.86 | 910,747 | -2.08(-3.02%) |
Dec 14, 2022 | 69.14 | 69.56 | 68.25 | 68.94 | 839,616 | -0.25(-0.36%) |
Dec 13, 2022 | 70.07 | 70.14 | 68.56 | 69.19 | 1,223,910 | +0.35(+0.51%) |
Dec 12, 2022 | 67.94 | 68.88 | 67.46 | 68.84 | 1,206,647 | +0.92(+1.35%) |
Dec 09, 2022 | 67.79 | 68.57 | 67.57 | 67.92 | 1,207,425 | -0.21(-0.31%) |
Dec 08, 2022 | 68.06 | 68.57 | 67.00 | 68.13 | 1,168,223 | -0.14(-0.21%) |
Dec 07, 2022 | 73.71 | 73.74 | 67.55 | 68.27 | 1,967,915 | -5.38(-7.30%) |
Dec 06, 2022 | 73.58 | 74.54 | 73.01 | 73.65 | 1,748,833 | -0.37(-0.50%) |
Dec 05, 2022 | 73.69 | 74.25 | 73.37 | 74.02 | 1,234,126 | -0.49(-0.66%) |
Dec 02, 2022 | 73.51 | 74.76 | 73.42 | 74.51 | 866,486 | +0.46(+0.62%) |
Dec 01, 2022 | 73.31 | 74.22 | 72.85 | 74.05 | 937,959 | +1.03(+1.41%) |
Nov 30, 2022 | 71.03 | 73.07 | 70.64 | 73.02 | 2,452,917 | +1.90(+2.67%) |
Nov 29, 2022 | 71.68 | 72.02 | 71.10 | 71.12 | 997,228 | -0.81(-1.13%) |
Nov 28, 2022 | 72.71 | 72.71 | 71.77 | 71.93 | 1,253,811 | -0.80(-1.10%) |
Nov 25, 2022 | 72.50 | 72.73 | 72.33 | 72.73 | 265,029 | +0.16(+0.22%) |
Nov 23, 2022 | 72.49 | 72.94 | 72.06 | 72.57 | 568,475 | +0.33(+0.46%) |
Nov 22, 2022 | 70.95 | 72.43 | 70.82 | 72.24 | 1,062,775 | +1.77(+2.51%) |
Nov 21, 2022 | 70.07 | 70.85 | 70.01 | 70.47 | 801,680 | +0.68(+0.97%) |
Nov 18, 2022 | 69.88 | 70.25 | 69.28 | 69.79 | 1,012,273 | +0.90(+1.31%) |
Nov 17, 2022 | 68.74 | 69.10 | 68.31 | 68.89 | 524,817 | -0.67(-0.96%) |
Nov 16, 2022 | 69.42 | 70.20 | 69.20 | 69.56 | 744,017 | +0.31(+0.45%) |
Nov 15, 2022 | 69.70 | 70.23 | 68.50 | 69.25 | 892,355 | +0.37(+0.54%) |
Nov 14, 2022 | 69.72 | 70.16 | 68.87 | 68.88 | 1,009,610 | -0.76(-1.09%) |
Nov 11, 2022 | 70.00 | 70.15 | 68.95 | 69.64 | 1,166,871 | -0.20(-0.29%) |
Nov 10, 2022 | 68.19 | 69.98 | 67.69 | 69.84 | 1,242,198 | +3.40(+5.12%) |
Nov 09, 2022 | 66.96 | 67.28 | 66.18 | 66.44 | 865,300 | -0.55(-0.82%) |
Nov 08, 2022 | 67.40 | 67.55 | 66.57 | 66.99 | 647,931 | -0.10(-0.15%) |
Nov 07, 2022 | 67.47 | 67.47 | 66.69 | 67.09 | 612,086 | -0.06(-0.09%) |
Nov 04, 2022 | 66.81 | 67.39 | 65.96 | 67.15 | 710,090 | +0.99(+1.50%) |
Nov 03, 2022 | 65.81 | 66.42 | 65.48 | 66.16 | 632,955 | -0.28(-0.42%) |
Nov 02, 2022 | 67.40 | 66.42 | 66.44 | 872,797 | -1.00(-1.48%) |