Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 07, 2023 | 69.65 | 71.54 | 69.48 | 71.26 | 4,129,195 | +1.17(+1.67%) |
Feb 06, 2023 | 69.32 | 70.18 | 68.98 | 70.09 | 4,945,048 | +0.80(+1.15%) |
Feb 03, 2023 | 69.07 | 69.65 | 68.78 | 69.29 | 4,687,173 | +0.08(+0.11%) |
Feb 02, 2023 | 72.44 | 72.66 | 68.18 | 69.21 | 8,389,566 | -2.95(-4.09%) |
Feb 01, 2023 | 71.90 | 72.75 | 71.45 | 72.16 | 4,998,273 | -0.34(-0.47%) |
Jan 31, 2023 | 71.66 | 72.59 | 70.92 | 72.50 | 4,305,167 | +0.85(+1.19%) |
Jan 30, 2023 | 71.15 | 72.12 | 71.15 | 71.64 | 3,005,792 | +0.12(+0.17%) |
Jan 27, 2023 | 71.59 | 72.18 | 71.51 | 71.52 | 2,561,861 | -0.18(-0.25%) |
Jan 26, 2023 | 71.25 | 71.74 | 70.64 | 71.70 | 3,985,642 | +0.66(+0.92%) |
Jan 25, 2023 | 69.94 | 71.07 | 69.84 | 71.05 | 2,595,579 | +0.59(+0.83%) |
Jan 24, 2023 | 64.33 | 70.76 | 61.26 | 70.46 | 3,194,458 | +0.28(+0.40%) |
Jan 23, 2023 | 69.76 | 70.56 | 69.41 | 70.18 | 7,715,612 | +0.50(+0.71%) |
Jan 20, 2023 | 69.35 | 69.82 | 68.73 | 69.69 | 4,327,801 | +0.75(+1.09%) |
Jan 19, 2023 | 69.35 | 69.49 | 68.62 | 68.93 | 3,541,875 | -0.72(-1.04%) |
Jan 18, 2023 | 70.72 | 71.36 | 69.59 | 69.66 | 3,766,742 | -1.40(-1.97%) |
Jan 17, 2023 | 71.40 | 71.60 | 70.86 | 71.06 | 3,103,833 | -0.35(-0.49%) |
Jan 13, 2023 | 70.28 | 71.48 | 70.09 | 71.40 | 2,436,354 | +0.53(+0.74%) |
Jan 12, 2023 | 71.19 | 71.81 | 70.83 | 70.88 | 4,008,504 | -0.18(-0.25%) |
Jan 11, 2023 | 70.91 | 71.26 | 70.66 | 71.06 | 2,971,579 | +0.00(+0.00%) |
Jan 10, 2023 | 70.80 | 71.08 | 70.07 | 71.06 | 3,254,075 | +0.23(+0.32%) |
Jan 09, 2023 | 71.78 | 72.33 | 70.59 | 70.83 | 4,889,234 | -2.22(-3.04%) |
Jan 06, 2023 | 72.97 | 73.39 | 72.66 | 73.05 | 3,918,988 | +0.97(+1.35%) |
Jan 05, 2023 | 72.59 | 72.74 | 71.43 | 72.08 | 2,987,183 | -0.59(-0.81%) |
Jan 04, 2023 | 72.13 | 73.04 | 71.98 | 72.67 | 3,685,756 | +1.03(+1.44%) |
Jan 03, 2023 | 71.92 | 72.40 | 71.15 | 71.63 | 3,129,635 | -0.22(-0.30%) |
Dec 30, 2022 | 71.79 | 72.27 | 71.34 | 71.85 | 2,462,211 | -0.29(-0.40%) |
Dec 29, 2022 | 71.59 | 72.48 | 71.47 | 72.14 | 1,799,403 | +0.84(+1.18%) |
Dec 28, 2022 | 71.99 | 72.11 | 71.18 | 71.30 | 2,001,425 | -0.51(-0.71%) |
Dec 27, 2022 | 71.93 | 72.25 | 71.51 | 71.80 | 2,426,491 | +0.05(+0.07%) |
Dec 23, 2022 | 71.28 | 72.03 | 70.95 | 71.75 | 1,954,517 | +0.47(+0.65%) |
Dec 22, 2022 | 71.95 | 72.22 | 70.27 | 71.29 | 3,159,303 | -1.03(-1.43%) |
Dec 21, 2022 | 71.93 | 72.71 | 71.65 | 72.32 | 2,984,151 | +1.04(+1.46%) |
Dec 20, 2022 | 70.90 | 71.90 | 70.87 | 71.28 | 3,134,823 | +0.63(+0.89%) |
Dec 19, 2022 | 71.20 | 71.73 | 70.29 | 70.65 | 3,696,700 | -0.31(-0.43%) |
Dec 16, 2022 | 70.29 | 71.23 | 70.12 | 70.96 | 8,847,471 | -0.23(-0.32%) |
Dec 15, 2022 | 71.36 | 71.60 | 70.60 | 71.19 | 4,779,050 | -1.13(-1.57%) |
Dec 14, 2022 | 73.01 | 73.46 | 71.94 | 72.32 | 3,139,493 | -0.39(-0.53%) |
Dec 13, 2022 | 73.78 | 73.82 | 72.28 | 72.71 | 4,777,787 | +0.05(+0.07%) |
Dec 12, 2022 | 71.74 | 72.75 | 71.06 | 72.66 | 4,720,853 | +0.98(+1.37%) |
Dec 09, 2022 | 72.57 | 73.11 | 71.57 | 71.67 | 4,512,052 | -1.41(-1.93%) |
Dec 08, 2022 | 74.66 | 74.66 | 72.92 | 73.08 | 3,731,810 | -0.97(-1.31%) |
Dec 07, 2022 | 74.28 | 75.25 | 73.88 | 74.06 | 3,540,139 | -0.69(-0.92%) |
Dec 06, 2022 | 74.84 | 75.32 | 74.23 | 74.74 | 2,470,278 | -0.12(-0.16%) |
Dec 05, 2022 | 75.84 | 76.09 | 74.40 | 74.86 | 3,260,792 | -1.50(-1.96%) |
Dec 02, 2022 | 75.52 | 76.47 | 75.52 | 76.36 | 2,456,142 | +0.26(+0.34%) |