Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 68.00 | 70.49 | 67.20 | 70.30 | 2,388,312 | +0.45(+0.65%) |
Jan 30, 2023 | 69.54 | 70.35 | 69.36 | 69.85 | 560,451 | +0.11(+0.16%) |
Jan 27, 2023 | 69.76 | 70.14 | 69.57 | 69.73 | 542,660 | -0.08(-0.12%) |
Jan 26, 2023 | 69.67 | 69.92 | 69.09 | 69.82 | 404,894 | +0.33(+0.47%) |
Jan 25, 2023 | 69.26 | 69.78 | 68.83 | 69.49 | 518,786 | +0.23(+0.33%) |
Jan 24, 2023 | 68.94 | 69.75 | 68.94 | 69.26 | 480,171 | -0.53(-0.75%) |
Jan 23, 2023 | 70.05 | 70.40 | 69.38 | 69.79 | 602,431 | +0.02(+0.03%) |
Jan 20, 2023 | 69.80 | 69.86 | 68.84 | 69.77 | 420,290 | +0.17(+0.24%) |
Jan 19, 2023 | 69.37 | 70.03 | 68.95 | 69.60 | 624,449 | +0.37(+0.53%) |
Jan 18, 2023 | 70.29 | 70.50 | 68.62 | 69.24 | 594,052 | -1.05(-1.50%) |
Jan 17, 2023 | 70.51 | 70.97 | 70.24 | 70.29 | 1,761,890 | +0.04(+0.05%) |
Jan 13, 2023 | 70.07 | 70.49 | 69.77 | 70.25 | 454,947 | -0.29(-0.41%) |
Jan 12, 2023 | 69.63 | 70.58 | 69.17 | 70.54 | 651,302 | +1.37(+1.98%) |
Jan 11, 2023 | 67.36 | 69.34 | 67.24 | 69.17 | 800,323 | +2.17(+3.24%) |
Jan 10, 2023 | 67.52 | 67.78 | 66.70 | 67.00 | 515,952 | -0.71(-1.05%) |
Jan 09, 2023 | 66.41 | 67.95 | 66.02 | 67.72 | 1,172,344 | +1.26(+1.89%) |
Jan 06, 2023 | 64.95 | 66.47 | 64.95 | 66.46 | 580,531 | +1.63(+2.52%) |
Jan 05, 2023 | 66.15 | 66.21 | 64.58 | 64.82 | 705,351 | -1.51(-2.28%) |
Jan 04, 2023 | 66.47 | 67.62 | 66.09 | 66.34 | 707,527 | +0.07(+0.10%) |
Jan 03, 2023 | 67.61 | 67.61 | 65.75 | 66.27 | 502,349 | -0.33(-0.49%) |
Dec 30, 2022 | 66.79 | 67.02 | 65.83 | 66.60 | 444,388 | -0.43(-0.64%) |
Dec 29, 2022 | 66.32 | 67.25 | 66.24 | 67.03 | 424,550 | +1.11(+1.68%) |
Dec 28, 2022 | 66.84 | 67.05 | 65.80 | 65.92 | 625,430 | -0.70(-1.05%) |
Dec 27, 2022 | 66.91 | 67.05 | 66.29 | 66.62 | 725,322 | -0.28(-0.42%) |
Dec 23, 2022 | 66.03 | 66.94 | 65.60 | 66.90 | 567,106 | +0.88(+1.33%) |
Dec 22, 2022 | 66.36 | 66.68 | 65.09 | 66.03 | 640,884 | -0.44(-0.66%) |
Dec 21, 2022 | 65.58 | 66.89 | 65.52 | 66.46 | 661,455 | +1.12(+1.72%) |
Dec 20, 2022 | 65.69 | 65.79 | 65.06 | 65.34 | 631,955 | -0.44(-0.67%) |
Dec 19, 2022 | 65.98 | 66.51 | 65.63 | 65.78 | 1,206,258 | -0.34(-0.51%) |
Dec 16, 2022 | 65.73 | 66.59 | 65.02 | 66.12 | 5,379,428 | -0.48(-0.72%) |
Dec 15, 2022 | 66.21 | 67.16 | 65.85 | 66.60 | 1,154,309 | -0.06(-0.08%) |
Dec 14, 2022 | 66.74 | 67.58 | 66.37 | 66.65 | 1,085,468 | -0.34(-0.50%) |
Dec 13, 2022 | 68.09 | 68.31 | 66.57 | 66.99 | 961,317 | -0.04(-0.06%) |
Dec 12, 2022 | 67.19 | 67.35 | 66.68 | 67.03 | 1,008,480 | -0.05(-0.07%) |
Dec 09, 2022 | 67.64 | 67.88 | 67.07 | 67.07 | 614,225 | -0.50(-0.73%) |
Dec 08, 2022 | 67.53 | 68.21 | 67.23 | 67.57 | 733,585 | +0.21(+0.31%) |
Dec 07, 2022 | 66.81 | 67.84 | 66.75 | 67.36 | 1,062,301 | +0.54(+0.81%) |
Dec 06, 2022 | 66.11 | 66.92 | 65.88 | 66.82 | 1,119,213 | +0.83(+1.26%) |
Dec 05, 2022 | 65.97 | 66.54 | 65.39 | 65.99 | 770,585 | -0.17(-0.25%) |
Dec 02, 2022 | 65.42 | 66.69 | 65.29 | 66.16 | 796,802 | +0.47(+0.71%) |
Dec 01, 2022 | 65.74 | 66.28 | 65.12 | 65.69 | 654,613 | +0.23(+0.36%) |
Nov 30, 2022 | 64.40 | 65.48 | 63.55 | 65.45 | 1,685,767 | +0.85(+1.32%) |
Nov 29, 2022 | 63.70 | 64.73 | 63.63 | 64.60 | 468,839 | +0.80(+1.25%) |
Nov 28, 2022 | 65.57 | 65.73 | 63.67 | 63.81 | 972,684 | -1.90(-2.89%) |
Nov 25, 2022 | 65.55 | 65.75 | 65.29 | 65.71 | 302,542 | +0.15(+0.23%) |
Nov 23, 2022 | 65.90 | 66.08 | 65.22 | 65.56 | 744,985 | -0.33(-0.50%) |
Nov 22, 2022 | 65.54 | 66.16 | 65.44 | 65.89 | 731,882 | +0.34(+0.51%) |
Nov 21, 2022 | 65.27 | 65.94 | 65.13 | 65.55 | 1,196,402 | +0.30(+0.46%) |
Nov 18, 2022 | 65.50 | 65.72 | 64.57 | 65.25 | 976,648 | +0.82(+1.27%) |
Nov 17, 2022 | 63.85 | 64.49 | 63.36 | 64.43 | 813,056 | +0.19(+0.29%) |
Nov 16, 2022 | 65.03 | 65.09 | 64.22 | 64.25 | 559,190 | -0.64(-0.99%) |
Nov 15, 2022 | 66.03 | 66.03 | 64.27 | 64.89 | 877,267 | -0.02(-0.03%) |
Nov 14, 2022 | 64.42 | 65.65 | 64.04 | 64.91 | 798,451 | +0.28(+0.43%) |
Nov 11, 2022 | 66.15 | 66.15 | 63.98 | 64.63 | 1,365,284 | -1.04(-1.59%) |
Nov 10, 2022 | 65.26 | 66.47 | 64.12 | 65.67 | 1,110,203 | +1.70(+2.65%) |
Nov 09, 2022 | 63.57 | 64.99 | 63.30 | 63.98 | 1,091,899 | +0.44(+0.69%) |
Nov 08, 2022 | 63.58 | 64.03 | 62.98 | 63.54 | 1,109,246 | +0.05(+0.07%) |
Nov 07, 2022 | 64.12 | 64.29 | 63.00 | 63.49 | 569,776 | -0.19(-0.29%) |
Nov 04, 2022 | 63.25 | 64.34 | 62.89 | 63.68 | 601,135 | +0.45(+0.71%) |
Nov 03, 2022 | 61.58 | 63.43 | 61.10 | 63.23 | 942,975 | +1.24(+2.00%) |
Nov 02, 2022 | 62.94 | 61.99 | 754,071 | -1.91(-2.99%) |