Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 70.39 | 71.42 | 70.30 | 71.42 | 249,707 | +1.15(+1.63%) |
Jan 30, 2023 | 70.67 | 71.05 | 70.21 | 70.27 | 240,545 | -0.87(-1.23%) |
Jan 27, 2023 | 70.92 | 71.50 | 70.82 | 71.14 | 152,235 | +0.09(+0.12%) |
Jan 26, 2023 | 70.72 | 71.09 | 70.28 | 71.05 | 181,783 | +0.74(+1.05%) |
Jan 25, 2023 | 69.58 | 70.36 | 69.26 | 70.32 | 519,415 | +0.09(+0.13%) |
Jan 24, 2023 | 70.05 | 70.91 | 68.92 | 70.23 | 427,972 | -0.09(-0.13%) |
Jan 23, 2023 | 69.70 | 70.65 | 69.53 | 70.32 | 223,343 | +0.82(+1.19%) |
Jan 20, 2023 | 68.59 | 69.53 | 68.24 | 69.49 | 230,110 | +1.21(+1.77%) |
Jan 19, 2023 | 68.33 | 68.66 | 67.93 | 68.28 | 166,741 | -0.54(-0.78%) |
Jan 18, 2023 | 70.18 | 70.38 | 68.79 | 68.82 | 231,921 | -1.05(-1.50%) |
Jan 17, 2023 | 70.06 | 70.25 | 69.78 | 69.87 | 239,109 | -0.19(-0.27%) |
Jan 13, 2023 | 69.21 | 70.11 | 69.13 | 70.06 | 201,372 | +0.28(+0.39%) |
Jan 12, 2023 | 69.60 | 69.98 | 68.96 | 69.79 | 213,955 | +0.44(+0.64%) |
Jan 11, 2023 | 68.89 | 69.34 | 68.71 | 69.34 | 362,260 | +0.77(+1.12%) |
Jan 10, 2023 | 67.86 | 68.59 | 67.72 | 68.58 | 207,614 | +0.56(+0.82%) |
Jan 09, 2023 | 68.50 | 68.92 | 67.97 | 68.02 | 197,615 | -0.06(-0.09%) |
Jan 06, 2023 | 67.07 | 68.24 | 66.76 | 68.08 | 318,730 | +1.59(+2.39%) |
Jan 05, 2023 | 66.62 | 66.80 | 66.23 | 66.49 | 198,101 | -0.52(-0.78%) |
Jan 04, 2023 | 66.78 | 67.32 | 66.38 | 67.01 | 252,089 | +0.66(+0.99%) |
Jan 03, 2023 | 67.18 | 67.41 | 65.93 | 66.35 | 221,882 | -0.42(-0.63%) |
Dec 30, 2022 | 66.61 | 66.80 | 66.19 | 66.77 | 322,776 | -0.21(-0.31%) |
Dec 29, 2022 | 66.20 | 67.09 | 66.19 | 66.98 | 340,357 | +1.22(+1.85%) |
Dec 28, 2022 | 66.69 | 66.94 | 65.76 | 65.76 | 304,627 | -0.98(-1.47%) |
Dec 27, 2022 | 66.88 | 67.07 | 66.55 | 66.74 | 261,996 | -0.21(-0.31%) |
Dec 23, 2022 | 66.30 | 66.95 | 66.11 | 66.95 | 242,738 | +0.53(+0.80%) |
Dec 22, 2022 | 66.85 | 66.85 | 65.46 | 66.42 | 361,827 | -0.99(-1.47%) |
Dec 21, 2022 | 66.93 | 67.57 | 66.73 | 67.41 | 374,198 | +1.12(+1.69%) |
Dec 20, 2022 | 66.10 | 66.62 | 65.90 | 66.29 | 524,239 | +0.21(+0.31%) |
Dec 19, 2022 | 66.80 | 66.88 | 65.83 | 66.08 | 338,368 | -0.65(-0.97%) |
Dec 16, 2022 | 66.86 | 67.06 | 66.26 | 66.73 | 336,057 | -0.71(-1.05%) |
Dec 15, 2022 | 68.29 | 68.29 | 67.17 | 67.44 | 242,688 | -1.63(-2.36%) |
Dec 14, 2022 | 69.48 | 69.98 | 68.53 | 69.07 | 308,641 | -0.35(-0.51%) |
Dec 13, 2022 | 70.77 | 70.87 | 69.03 | 69.42 | 254,868 | +0.46(+0.67%) |
Dec 12, 2022 | 68.07 | 69.00 | 67.97 | 68.96 | 136,700 | +0.95(+1.39%) |
Dec 09, 2022 | 68.49 | 68.75 | 67.99 | 68.01 | 234,247 | -0.65(-0.95%) |
Dec 08, 2022 | 68.72 | 68.96 | 68.40 | 68.67 | 372,553 | +0.40(+0.59%) |
Dec 07, 2022 | 68.29 | 68.72 | 68.13 | 68.27 | 183,770 | -0.16(-0.23%) |
Dec 06, 2022 | 69.46 | 69.47 | 68.02 | 68.42 | 177,341 | -0.85(-1.23%) |
Dec 05, 2022 | 70.35 | 70.48 | 69.07 | 69.27 | 317,465 | -1.59(-2.25%) |
Dec 02, 2022 | 70.13 | 70.98 | 70.12 | 70.87 | 207,623 | -0.06(-0.08%) |
Dec 01, 2022 | 71.16 | 71.31 | 70.54 | 70.92 | 239,860 | -0.12(-0.16%) |
Nov 30, 2022 | 69.35 | 71.04 | 68.74 | 71.04 | 249,771 | +1.85(+2.67%) |
Nov 29, 2022 | 69.30 | 69.48 | 68.93 | 69.19 | 181,179 | +0.10(+0.14%) |
Nov 28, 2022 | 69.72 | 69.90 | 68.94 | 69.10 | 332,556 | -1.18(-1.68%) |
Nov 25, 2022 | 70.06 | 70.39 | 70.06 | 70.28 | 66,299 | +0.06(+0.08%) |
Nov 23, 2022 | 69.85 | 70.36 | 69.75 | 70.22 | 222,690 | +0.26(+0.38%) |
Nov 22, 2022 | 69.17 | 70.01 | 69.17 | 69.96 | 153,668 | +1.08(+1.56%) |
Nov 21, 2022 | 68.88 | 69.05 | 68.45 | 68.88 | 612,100 | -0.27(-0.40%) |
Nov 18, 2022 | 69.55 | 69.55 | 68.67 | 69.16 | 173,732 | +0.33(+0.48%) |
Nov 17, 2022 | 68.26 | 68.89 | 68.04 | 68.82 | 401,965 | -0.22(-0.31%) |
Nov 16, 2022 | 69.52 | 69.52 | 68.94 | 69.04 | 202,471 | -0.78(-1.12%) |
Nov 15, 2022 | 70.17 | 70.39 | 69.24 | 69.82 | 456,999 | +0.60(+0.86%) |
Nov 14, 2022 | 69.58 | 70.12 | 69.18 | 69.22 | 188,579 | -0.56(-0.80%) |
Nov 11, 2022 | 69.39 | 69.95 | 69.10 | 69.78 | 158,173 | +0.70(+1.02%) |
Nov 10, 2022 | 67.96 | 69.10 | 67.67 | 69.08 | 178,452 | +3.43(+5.23%) |
Nov 09, 2022 | 66.84 | 66.92 | 65.57 | 65.65 | 216,980 | -1.51(-2.26%) |
Nov 08, 2022 | 67.09 | 67.65 | 66.46 | 67.16 | 283,586 | +0.32(+0.48%) |
Nov 07, 2022 | 66.43 | 66.88 | 65.96 | 66.84 | 385,941 | +0.72(+1.09%) |
Nov 04, 2022 | 66.21 | 66.59 | 65.17 | 66.12 | 209,431 | +0.92(+1.41%) |
Nov 03, 2022 | 65.01 | 65.65 | 64.61 | 65.20 | 346,573 | -0.39(-0.60%) |
Nov 02, 2022 | 67.08 | 65.56 | 65.59 | 443,559 | -1.68(-2.50%) |