Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 72.99 | 74.93 | 71.23 | 74.89 | 9,569,303 | -0.62(-0.82%) |
Jan 30, 2023 | 75.07 | 76.29 | 74.94 | 75.51 | 4,445,039 | +0.20(+0.27%) |
Jan 27, 2023 | 75.66 | 75.94 | 74.86 | 75.30 | 2,562,138 | -0.43(-0.57%) |
Jan 26, 2023 | 76.66 | 76.78 | 75.64 | 75.74 | 1,867,482 | -0.78(-1.02%) |
Jan 25, 2023 | 74.73 | 76.68 | 74.73 | 76.52 | 2,267,223 | +1.01(+1.33%) |
Jan 24, 2023 | 79.64 | 79.64 | 75.35 | 75.52 | 2,370,482 | -1.10(-1.44%) |
Jan 23, 2023 | 75.32 | 76.86 | 75.04 | 76.62 | 1,898,718 | +1.37(+1.82%) |
Jan 20, 2023 | 74.79 | 75.27 | 74.19 | 75.25 | 2,579,627 | +0.83(+1.12%) |
Jan 19, 2023 | 74.41 | 74.76 | 73.93 | 74.41 | 2,106,038 | -0.32(-0.43%) |
Jan 18, 2023 | 77.38 | 77.55 | 74.66 | 74.73 | 2,371,228 | -2.48(-3.22%) |
Jan 17, 2023 | 77.47 | 78.12 | 76.88 | 77.22 | 2,091,381 | -0.44(-0.57%) |
Jan 13, 2023 | 77.26 | 77.80 | 76.75 | 77.66 | 1,889,834 | +0.08(+0.10%) |
Jan 12, 2023 | 78.43 | 78.78 | 77.48 | 77.59 | 2,291,466 | -0.34(-0.43%) |
Jan 11, 2023 | 77.72 | 77.95 | 77.13 | 77.92 | 1,782,211 | +0.62(+0.80%) |
Jan 10, 2023 | 76.74 | 77.46 | 76.44 | 77.31 | 2,224,719 | +0.73(+0.96%) |
Jan 09, 2023 | 76.44 | 77.15 | 76.33 | 76.57 | 2,770,912 | +0.47(+0.62%) |
Jan 06, 2023 | 74.65 | 76.31 | 74.16 | 76.10 | 1,975,214 | +2.36(+3.20%) |
Jan 05, 2023 | 73.70 | 74.26 | 73.20 | 73.74 | 2,164,736 | +0.08(+0.10%) |
Jan 04, 2023 | 73.20 | 73.70 | 72.57 | 73.66 | 2,538,651 | +0.66(+0.91%) |
Jan 03, 2023 | 73.44 | 73.59 | 72.18 | 73.00 | 2,084,554 | -0.44(-0.60%) |
Dec 30, 2022 | 73.34 | 73.53 | 72.60 | 73.44 | 2,088,576 | -0.37(-0.51%) |
Dec 29, 2022 | 74.17 | 74.53 | 73.78 | 73.81 | 1,619,054 | -0.14(-0.19%) |
Dec 28, 2022 | 75.15 | 75.28 | 73.72 | 73.96 | 2,764,479 | -0.94(-1.26%) |
Dec 27, 2022 | 75.13 | 75.31 | 74.13 | 74.90 | 2,304,551 | -0.12(-0.15%) |
Dec 23, 2022 | 74.09 | 75.06 | 73.85 | 75.02 | 1,139,421 | +0.84(+1.13%) |
Dec 22, 2022 | 73.51 | 74.18 | 72.78 | 74.18 | 1,842,271 | +0.08(+0.10%) |
Dec 21, 2022 | 75.69 | 75.78 | 73.94 | 74.10 | 3,448,981 | -1.10(-1.46%) |
Dec 20, 2022 | 74.79 | 75.58 | 74.40 | 75.20 | 1,968,290 | +0.36(+0.47%) |
Dec 19, 2022 | 75.90 | 76.34 | 73.94 | 74.84 | 2,913,826 | -0.74(-0.98%) |
Dec 16, 2022 | 74.84 | 75.89 | 74.30 | 75.58 | 4,583,872 | +0.37(+0.50%) |
Dec 15, 2022 | 76.12 | 76.81 | 74.43 | 75.21 | 3,933,422 | -3.70(-4.69%) |
Dec 14, 2022 | 79.34 | 79.75 | 78.04 | 78.91 | 1,933,517 | -0.36(-0.45%) |
Dec 13, 2022 | 81.43 | 81.45 | 78.82 | 79.26 | 2,608,451 | -0.60(-0.75%) |
Dec 12, 2022 | 79.20 | 79.88 | 78.83 | 79.86 | 1,929,057 | +0.86(+1.09%) |
Dec 09, 2022 | 80.10 | 80.23 | 78.91 | 78.99 | 1,840,269 | -1.61(-2.00%) |
Dec 08, 2022 | 81.05 | 81.07 | 80.19 | 80.61 | 1,790,129 | -0.27(-0.33%) |
Dec 07, 2022 | 80.88 | 81.40 | 80.41 | 80.87 | 1,509,808 | -0.07(-0.08%) |
Dec 06, 2022 | 82.24 | 82.37 | 80.73 | 80.94 | 1,159,337 | -0.84(-1.02%) |
Dec 05, 2022 | 81.17 | 82.11 | 81.10 | 81.78 | 1,324,152 | -0.19(-0.23%) |
Dec 02, 2022 | 81.80 | 82.01 | 80.97 | 81.97 | 1,455,971 | -0.68(-0.83%) |
Dec 01, 2022 | 83.52 | 83.78 | 82.53 | 82.65 | 2,076,011 | -0.45(-0.54%) |
Nov 30, 2022 | 81.49 | 83.12 | 81.20 | 83.10 | 3,052,634 | +1.36(+1.67%) |
Nov 29, 2022 | 82.61 | 82.96 | 81.60 | 81.74 | 1,699,084 | -0.81(-0.98%) |
Nov 28, 2022 | 82.51 | 83.46 | 82.04 | 82.55 | 2,753,984 | -0.50(-0.60%) |
Nov 25, 2022 | 82.71 | 83.13 | 82.48 | 83.05 | 640,589 | +0.37(+0.45%) |
Nov 23, 2022 | 83.23 | 83.56 | 82.52 | 82.67 | 1,077,175 | -0.14(-0.17%) |
Nov 22, 2022 | 82.40 | 82.94 | 82.09 | 82.82 | 1,466,242 | +0.94(+1.15%) |
Nov 21, 2022 | 81.67 | 82.25 | 81.35 | 81.87 | 2,273,924 | +0.16(+0.20%) |
Nov 18, 2022 | 82.23 | 82.61 | 81.21 | 81.71 | 2,494,733 | +0.92(+1.14%) |
Nov 17, 2022 | 80.18 | 80.87 | 80.04 | 80.79 | 1,383,396 | -0.20(-0.25%) |
Nov 16, 2022 | 80.15 | 81.37 | 80.10 | 80.99 | 1,416,760 | +0.83(+1.03%) |
Nov 15, 2022 | 82.18 | 82.51 | 79.71 | 80.16 | 2,535,871 | -1.14(-1.41%) |
Nov 14, 2022 | 81.05 | 82.38 | 80.46 | 81.31 | 3,626,650 | +0.16(+0.20%) |
Nov 11, 2022 | 81.69 | 81.76 | 80.31 | 81.14 | 3,643,902 | +0.22(+0.27%) |
Nov 10, 2022 | 81.81 | 82.09 | 80.29 | 80.92 | 3,433,454 | +1.23(+1.54%) |
Nov 09, 2022 | 80.10 | 80.87 | 79.53 | 79.69 | 2,597,526 | -0.44(-0.55%) |
Nov 08, 2022 | 80.27 | 80.63 | 79.41 | 80.14 | 2,270,315 | +0.19(+0.24%) |
Nov 07, 2022 | 79.16 | 80.16 | 78.96 | 79.94 | 2,600,094 | +0.93(+1.18%) |
Nov 04, 2022 | 78.86 | 79.31 | 77.50 | 79.01 | 4,139,283 | +0.96(+1.23%) |
Nov 03, 2022 | 77.72 | 78.93 | 76.98 | 78.05 | 2,662,173 | -0.19(-0.25%) |
Nov 02, 2022 | 79.93 | 78.10 | 78.24 | 4,824,481 | -2.56(-3.16%) |