Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 77.30 | 78.80 | 77.02 | 78.77 | 2,017,926 | +1.46(+1.89%) |
Jan 30, 2023 | 77.24 | 78.00 | 77.04 | 77.31 | 1,735,684 | -0.36(-0.46%) |
Jan 27, 2023 | 76.56 | 78.39 | 76.18 | 77.66 | 2,627,275 | +0.26(+0.33%) |
Jan 26, 2023 | 78.53 | 78.68 | 76.88 | 77.41 | 2,954,338 | -0.96(-1.22%) |
Jan 25, 2023 | 73.99 | 78.52 | 73.57 | 78.37 | 3,929,817 | -0.08(-0.10%) |
Jan 24, 2023 | 77.81 | 78.96 | 76.99 | 78.44 | 2,515,886 | +0.52(+0.67%) |
Jan 23, 2023 | 77.17 | 78.59 | 76.82 | 77.92 | 2,401,962 | +0.83(+1.08%) |
Jan 20, 2023 | 76.73 | 77.11 | 76.05 | 77.09 | 2,978,825 | +0.68(+0.89%) |
Jan 19, 2023 | 77.43 | 77.65 | 75.84 | 76.41 | 2,720,524 | -1.51(-1.94%) |
Jan 18, 2023 | 80.05 | 80.38 | 77.75 | 77.92 | 3,733,781 | -1.76(-2.21%) |
Jan 17, 2023 | 79.49 | 80.56 | 79.41 | 79.68 | 2,038,972 | +0.32(+0.40%) |
Jan 13, 2023 | 79.30 | 79.81 | 78.76 | 79.36 | 2,096,020 | -0.52(-0.66%) |
Jan 12, 2023 | 79.84 | 80.56 | 79.15 | 79.89 | 2,101,874 | +0.22(+0.27%) |
Jan 11, 2023 | 78.84 | 79.69 | 78.57 | 79.67 | 2,165,296 | +1.36(+1.74%) |
Jan 10, 2023 | 78.14 | 78.65 | 77.73 | 78.31 | 1,491,958 | +0.18(+0.23%) |
Jan 09, 2023 | 78.07 | 79.41 | 77.65 | 78.13 | 1,997,386 | +0.54(+0.70%) |
Jan 06, 2023 | 77.00 | 78.13 | 76.42 | 77.59 | 1,844,228 | +1.85(+2.44%) |
Jan 05, 2023 | 75.86 | 76.42 | 75.52 | 75.74 | 3,456,566 | -0.82(-1.07%) |
Jan 04, 2023 | 76.48 | 76.95 | 75.61 | 76.56 | 2,158,704 | +1.12(+1.48%) |
Jan 03, 2023 | 75.75 | 75.92 | 74.55 | 75.44 | 2,574,883 | +0.26(+0.34%) |
Dec 30, 2022 | 75.06 | 75.30 | 74.33 | 75.19 | 1,258,890 | -0.47(-0.63%) |
Dec 29, 2022 | 74.62 | 76.11 | 74.62 | 75.66 | 1,141,639 | +1.71(+2.31%) |
Dec 28, 2022 | 75.24 | 75.72 | 73.79 | 73.95 | 1,157,476 | -1.44(-1.91%) |
Dec 27, 2022 | 75.00 | 75.78 | 74.39 | 75.39 | 1,860,059 | +0.53(+0.71%) |
Dec 23, 2022 | 74.97 | 75.22 | 74.08 | 74.86 | 1,413,175 | -0.25(-0.33%) |
Dec 22, 2022 | 75.00 | 75.34 | 73.80 | 75.11 | 1,872,227 | -0.71(-0.94%) |
Dec 21, 2022 | 75.81 | 76.22 | 75.24 | 75.82 | 1,847,646 | +0.54(+0.72%) |
Dec 20, 2022 | 74.99 | 75.68 | 74.78 | 75.27 | 2,502,092 | +0.28(+0.37%) |
Dec 19, 2022 | 76.41 | 76.67 | 74.61 | 75.00 | 2,244,777 | -1.48(-1.94%) |
Dec 16, 2022 | 76.27 | 76.90 | 75.72 | 76.48 | 4,631,468 | -0.48(-0.63%) |
Dec 15, 2022 | 79.25 | 79.36 | 76.85 | 76.96 | 2,233,392 | -3.52(-4.37%) |
Dec 14, 2022 | 80.66 | 81.60 | 79.45 | 80.48 | 3,398,033 | -0.25(-0.30%) |
Dec 13, 2022 | 80.75 | 81.48 | 79.53 | 80.72 | 3,629,783 | +1.75(+2.22%) |
Dec 12, 2022 | 77.41 | 78.99 | 77.21 | 78.97 | 2,416,915 | +1.65(+2.14%) |
Dec 09, 2022 | 78.17 | 78.49 | 77.25 | 77.32 | 1,433,514 | -1.02(-1.31%) |
Dec 08, 2022 | 77.43 | 78.43 | 77.30 | 78.34 | 2,311,701 | +1.47(+1.91%) |
Dec 07, 2022 | 76.80 | 77.49 | 76.39 | 76.87 | 1,538,951 | -0.21(-0.27%) |
Dec 06, 2022 | 78.24 | 78.43 | 76.58 | 77.08 | 1,241,150 | -1.19(-1.52%) |
Dec 05, 2022 | 78.77 | 78.86 | 77.67 | 78.27 | 2,085,527 | -1.12(-1.41%) |
Dec 02, 2022 | 78.63 | 79.66 | 78.21 | 79.39 | 1,360,997 | -0.25(-0.31%) |
Dec 01, 2022 | 79.77 | 80.07 | 79.02 | 79.64 | 1,681,398 | +0.43(+0.55%) |
Nov 30, 2022 | 76.32 | 79.22 | 75.99 | 79.21 | 2,779,552 | +2.98(+3.91%) |
Nov 29, 2022 | 76.63 | 77.08 | 75.78 | 76.22 | 1,689,546 | -0.41(-0.54%) |
Nov 28, 2022 | 78.50 | 78.56 | 76.25 | 76.64 | 2,347,127 | -2.48(-3.14%) |
Nov 25, 2022 | 78.78 | 79.45 | 78.52 | 79.12 | 805,943 | +0.27(+0.34%) |
Nov 23, 2022 | 79.05 | 79.62 | 78.63 | 78.85 | 1,522,869 | -0.01(-0.01%) |
Nov 22, 2022 | 78.06 | 79.02 | 77.79 | 78.86 | 3,327,958 | +0.50(+0.64%) |
Nov 21, 2022 | 78.11 | 78.82 | 77.97 | 78.36 | 2,213,841 | -0.14(-0.18%) |
Nov 18, 2022 | 78.87 | 78.98 | 77.81 | 78.50 | 1,914,288 | +0.77(+0.99%) |
Nov 17, 2022 | 76.72 | 77.83 | 76.45 | 77.73 | 1,377,888 | -0.17(-0.21%) |
Nov 16, 2022 | 78.25 | 78.84 | 77.71 | 77.90 | 1,760,284 | -0.59(-0.75%) |
Nov 15, 2022 | 78.98 | 79.41 | 77.46 | 78.49 | 2,324,462 | +1.01(+1.31%) |
Nov 14, 2022 | 77.92 | 78.87 | 77.45 | 77.47 | 2,119,142 | -0.64(-0.82%) |
Nov 11, 2022 | 78.30 | 79.00 | 77.69 | 78.11 | 2,752,972 | +0.26(+0.33%) |
Nov 10, 2022 | 75.83 | 77.95 | 75.55 | 77.86 | 3,334,150 | +4.51(+6.15%) |
Nov 09, 2022 | 74.39 | 74.77 | 73.11 | 73.35 | 1,876,556 | -1.45(-1.94%) |
Nov 08, 2022 | 74.91 | 75.44 | 74.04 | 74.80 | 2,357,586 | +0.11(+0.15%) |
Nov 07, 2022 | 75.34 | 75.34 | 74.19 | 74.69 | 2,783,529 | -0.42(-0.56%) |
Nov 04, 2022 | 74.44 | 75.25 | 73.28 | 75.11 | 2,744,850 | +1.99(+2.72%) |
Nov 03, 2022 | 71.93 | 73.54 | 71.58 | 73.12 | 2,611,739 | +0.22(+0.30%) |
Nov 02, 2022 | 75.03 | 72.83 | 72.90 | 2,735,429 | -2.70(-3.57%) |