Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 79.68 | 80.16 | 79.47 | 80.03 | 4,905,317 | +0.34(+0.43%) |
Jan 30, 2023 | 80.07 | 80.35 | 79.40 | 79.68 | 4,387,292 | -0.37(-0.46%) |
Jan 27, 2023 | 80.85 | 81.13 | 79.88 | 80.06 | 4,010,597 | -0.56(-0.69%) |
Jan 26, 2023 | 80.95 | 81.20 | 79.98 | 80.61 | 5,279,088 | -0.19(-0.23%) |
Jan 25, 2023 | 79.04 | 80.80 | 78.59 | 80.80 | 5,229,004 | +1.32(+1.66%) |
Jan 24, 2023 | 77.61 | 79.50 | 77.28 | 79.48 | 8,031,870 | +2.08(+2.69%) |
Jan 23, 2023 | 77.88 | 78.19 | 77.16 | 77.40 | 6,612,022 | -0.36(-0.47%) |
Jan 20, 2023 | 77.38 | 77.76 | 76.76 | 77.76 | 10,876,777 | +0.13(+0.16%) |
Jan 19, 2023 | 77.94 | 78.34 | 77.55 | 77.63 | 5,401,787 | -0.39(-0.50%) |
Jan 18, 2023 | 79.84 | 80.15 | 77.89 | 78.02 | 4,549,836 | -1.70(-2.13%) |
Jan 17, 2023 | 79.73 | 80.23 | 79.47 | 79.72 | 5,404,182 | +0.02(+0.02%) |
Jan 13, 2023 | 80.00 | 80.69 | 79.44 | 79.70 | 4,756,477 | -0.38(-0.48%) |
Jan 12, 2023 | 80.33 | 80.47 | 79.23 | 80.09 | 5,389,509 | -0.34(-0.43%) |
Jan 11, 2023 | 81.06 | 81.17 | 80.07 | 80.43 | 6,178,836 | -0.17(-0.21%) |
Jan 10, 2023 | 79.67 | 80.65 | 79.58 | 80.59 | 4,004,057 | +0.91(+1.14%) |
Jan 09, 2023 | 80.62 | 81.27 | 79.60 | 79.68 | 6,097,455 | -1.18(-1.46%) |
Jan 06, 2023 | 79.31 | 81.22 | 79.07 | 80.87 | 4,780,139 | +2.02(+2.57%) |
Jan 05, 2023 | 78.29 | 79.13 | 77.79 | 78.84 | 4,871,741 | +0.77(+0.99%) |
Jan 04, 2023 | 78.07 | 78.78 | 77.47 | 78.07 | 4,359,668 | +0.83(+1.08%) |
Jan 03, 2023 | 77.94 | 78.19 | 76.79 | 77.24 | 4,362,542 | -0.58(-0.74%) |
Dec 30, 2022 | 77.15 | 77.93 | 76.87 | 77.82 | 3,144,513 | +0.25(+0.33%) |
Dec 29, 2022 | 77.36 | 78.10 | 77.18 | 77.56 | 2,628,456 | +0.64(+0.83%) |
Dec 28, 2022 | 77.19 | 77.55 | 76.50 | 76.93 | 3,122,442 | -0.33(-0.43%) |
Dec 27, 2022 | 77.87 | 78.21 | 77.15 | 77.26 | 3,428,262 | -0.46(-0.59%) |
Dec 23, 2022 | 76.61 | 77.71 | 76.26 | 77.72 | 2,371,586 | +1.06(+1.38%) |
Dec 22, 2022 | 76.40 | 76.66 | 75.58 | 76.66 | 4,052,900 | -0.41(-0.53%) |
Dec 21, 2022 | 76.81 | 77.45 | 76.53 | 77.07 | 4,204,109 | +1.22(+1.61%) |
Dec 20, 2022 | 76.49 | 76.63 | 75.73 | 75.85 | 4,043,799 | -0.49(-0.64%) |
Dec 19, 2022 | 76.25 | 76.92 | 75.89 | 76.34 | 4,003,923 | +0.43(+0.57%) |
Dec 16, 2022 | 76.43 | 76.94 | 75.70 | 75.91 | 12,659,702 | -0.99(-1.28%) |
Dec 15, 2022 | 76.72 | 77.71 | 76.08 | 76.90 | 6,065,398 | -0.62(-0.79%) |
Dec 14, 2022 | 77.60 | 78.11 | 76.80 | 77.51 | 4,858,081 | +0.13(+0.16%) |
Dec 13, 2022 | 78.88 | 78.88 | 76.79 | 77.39 | 5,941,951 | +0.39(+0.51%) |
Dec 12, 2022 | 76.81 | 77.01 | 76.05 | 77.00 | 5,697,501 | +0.68(+0.90%) |
Dec 09, 2022 | 75.89 | 76.65 | 75.05 | 76.31 | 6,745,784 | -0.61(-0.79%) |
Dec 08, 2022 | 78.21 | 78.60 | 76.73 | 76.92 | 6,504,166 | -0.70(-0.91%) |
Dec 07, 2022 | 77.42 | 78.12 | 77.14 | 77.62 | 5,340,378 | +0.04(+0.05%) |
Dec 06, 2022 | 78.54 | 79.33 | 77.11 | 77.58 | 4,975,539 | -0.10(-0.13%) |
Dec 05, 2022 | 77.04 | 78.08 | 76.60 | 77.68 | 4,545,314 | -0.71(-0.91%) |
Dec 02, 2022 | 77.52 | 78.88 | 77.08 | 78.39 | 4,886,254 | +0.44(+0.56%) |
Dec 01, 2022 | 78.59 | 78.59 | 77.01 | 77.95 | 6,913,411 | -0.30(-0.39%) |
Nov 30, 2022 | 78.21 | 78.36 | 77.14 | 78.26 | 10,630,352 | -0.11(-0.14%) |
Nov 29, 2022 | 78.54 | 78.69 | 77.64 | 78.36 | 4,880,507 | +0.13(+0.16%) |
Nov 28, 2022 | 78.20 | 79.11 | 78.05 | 78.24 | 5,450,939 | -0.98(-1.23%) |
Nov 25, 2022 | 79.19 | 79.35 | 78.39 | 79.22 | 2,510,293 | +0.48(+0.61%) |
Nov 23, 2022 | 78.21 | 79.05 | 78.09 | 78.74 | 6,647,901 | +0.42(+0.54%) |
Nov 22, 2022 | 77.72 | 78.65 | 76.93 | 78.32 | 9,091,032 | +1.09(+1.41%) |
Nov 21, 2022 | 75.66 | 77.29 | 75.66 | 77.23 | 5,618,100 | +0.82(+1.07%) |
Nov 18, 2022 | 77.20 | 78.20 | 76.00 | 76.41 | 7,017,779 | +0.17(+0.22%) |
Nov 17, 2022 | 75.23 | 76.44 | 74.12 | 76.24 | 9,931,559 | -1.01(-1.30%) |
Nov 16, 2022 | 72.71 | 77.62 | 72.68 | 77.25 | 13,237,068 | +3.81(+5.19%) |
Nov 15, 2022 | 72.78 | 74.39 | 72.58 | 73.44 | 9,849,911 | +2.01(+2.82%) |
Nov 14, 2022 | 71.81 | 72.51 | 71.31 | 71.42 | 6,514,322 | -0.82(-1.14%) |
Nov 11, 2022 | 72.80 | 73.32 | 71.55 | 72.24 | 6,125,857 | -0.10(-0.14%) |
Nov 10, 2022 | 71.33 | 72.60 | 70.93 | 72.34 | 5,981,678 | +3.83(+5.59%) |
Nov 09, 2022 | 69.99 | 70.54 | 68.36 | 68.51 | 3,884,952 | -1.09(-1.57%) |
Nov 08, 2022 | 70.68 | 70.73 | 68.60 | 69.60 | 4,395,573 | -0.61(-0.87%) |
Nov 07, 2022 | 69.60 | 70.41 | 68.25 | 70.21 | 5,330,874 | +0.91(+1.31%) |
Nov 04, 2022 | 69.86 | 70.41 | 68.22 | 69.31 | 5,105,297 | -0.01(-0.01%) |
Nov 03, 2022 | 68.34 | 69.85 | 68.10 | 69.32 | 3,992,158 | +0.89(+1.29%) |
Nov 02, 2022 | 69.77 | 70.77 | 68.41 | 68.43 | 4,552,769 | -1.43(-2.05%) |