Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 73.69 | 75.63 | 73.57 | 75.58 | 12,832,932 | +1.87(+2.54%) |
Jan 30, 2023 | 72.56 | 74.53 | 71.82 | 73.70 | 15,210,433 | +0.79(+1.08%) |
Jan 27, 2023 | 76.55 | 77.20 | 72.36 | 72.91 | 20,316,226 | -3.28(-4.30%) |
Jan 26, 2023 | 77.66 | 77.77 | 75.90 | 76.19 | 11,821,531 | -1.13(-1.46%) |
Jan 25, 2023 | 76.26 | 77.70 | 76.23 | 77.33 | 7,382,093 | -0.04(-0.05%) |
Jan 24, 2023 | 75.34 | 77.86 | 75.34 | 77.37 | 6,715,035 | +1.48(+1.96%) |
Jan 23, 2023 | 74.69 | 76.05 | 74.69 | 75.88 | 8,820,285 | +0.68(+0.91%) |
Jan 20, 2023 | 74.88 | 76.18 | 74.65 | 75.20 | 11,825,732 | +0.69(+0.93%) |
Jan 19, 2023 | 76.11 | 76.54 | 73.68 | 74.50 | 24,113,756 | -4.94(-6.22%) |
Jan 18, 2023 | 79.56 | 79.91 | 77.45 | 79.44 | 14,368,166 | -2.06(-2.53%) |
Jan 17, 2023 | 80.78 | 82.50 | 79.93 | 81.50 | 9,588,964 | +0.50(+0.61%) |
Jan 13, 2023 | 80.79 | 81.20 | 79.60 | 81.01 | 9,536,319 | -0.49(-0.60%) |
Jan 12, 2023 | 81.65 | 82.04 | 80.75 | 81.49 | 8,410,736 | +0.06(+0.07%) |
Jan 11, 2023 | 83.52 | 83.87 | 81.11 | 81.44 | 10,504,743 | -2.15(-2.57%) |
Jan 10, 2023 | 83.40 | 83.87 | 82.95 | 83.58 | 4,083,105 | +0.19(+0.22%) |
Jan 09, 2023 | 82.98 | 84.57 | 82.82 | 83.40 | 8,232,689 | +0.87(+1.05%) |
Jan 06, 2023 | 82.01 | 82.94 | 81.23 | 82.53 | 6,620,085 | +1.40(+1.72%) |
Jan 05, 2023 | 80.93 | 81.61 | 80.25 | 81.13 | 4,673,577 | -0.23(-0.29%) |
Jan 04, 2023 | 81.21 | 81.74 | 80.25 | 81.37 | 6,350,143 | +1.38(+1.72%) |
Jan 03, 2023 | 81.58 | 81.86 | 79.31 | 79.99 | 7,624,551 | -1.29(-1.59%) |
Dec 30, 2022 | 80.26 | 81.39 | 80.05 | 81.28 | 5,181,726 | +0.59(+0.73%) |
Dec 29, 2022 | 80.78 | 81.00 | 80.28 | 80.69 | 3,460,802 | +0.30(+0.38%) |
Dec 28, 2022 | 80.41 | 81.02 | 79.99 | 80.39 | 3,464,617 | +0.13(+0.16%) |
Dec 27, 2022 | 80.16 | 80.80 | 79.77 | 80.26 | 5,476,470 | +0.44(+0.55%) |
Dec 23, 2022 | 78.86 | 80.20 | 78.35 | 79.83 | 4,872,353 | +0.95(+1.20%) |
Dec 22, 2022 | 79.18 | 79.50 | 77.94 | 78.88 | 6,273,850 | -0.44(-0.55%) |
Dec 21, 2022 | 78.64 | 79.76 | 78.60 | 79.32 | 7,297,046 | +1.65(+2.12%) |
Dec 20, 2022 | 76.89 | 78.26 | 76.55 | 77.67 | 7,283,929 | +1.27(+1.66%) |
Dec 19, 2022 | 76.39 | 77.65 | 76.16 | 76.40 | 6,635,750 | +0.07(+0.09%) |
Dec 16, 2022 | 74.85 | 76.69 | 74.85 | 76.33 | 14,195,277 | +1.10(+1.47%) |
Dec 15, 2022 | 74.90 | 75.48 | 74.17 | 75.23 | 8,045,828 | -0.25(-0.34%) |
Dec 14, 2022 | 75.66 | 77.13 | 75.18 | 75.48 | 8,966,355 | -0.42(-0.55%) |
Dec 13, 2022 | 80.08 | 80.33 | 75.46 | 75.90 | 10,708,775 | -2.48(-3.16%) |
Dec 12, 2022 | 77.71 | 78.63 | 77.62 | 78.38 | 6,969,632 | +0.46(+0.59%) |
Dec 09, 2022 | 78.02 | 78.39 | 77.83 | 77.92 | 5,222,616 | -0.42(-0.54%) |
Dec 08, 2022 | 78.90 | 78.93 | 77.94 | 78.34 | 3,993,774 | +0.06(+0.07%) |
Dec 07, 2022 | 78.23 | 79.32 | 78.08 | 78.28 | 6,055,135 | -0.39(-0.50%) |
Dec 06, 2022 | 79.05 | 79.86 | 78.14 | 78.67 | 5,215,123 | -0.63(-0.80%) |
Dec 05, 2022 | 79.78 | 80.04 | 78.48 | 79.31 | 5,063,605 | -1.19(-1.48%) |
Dec 02, 2022 | 79.35 | 80.58 | 78.81 | 80.50 | 4,330,318 | +0.71(+0.89%) |
Dec 01, 2022 | 80.62 | 80.70 | 78.83 | 79.79 | 6,451,328 | -0.79(-0.98%) |
Nov 30, 2022 | 78.14 | 80.69 | 77.68 | 80.58 | 10,486,220 | +2.10(+2.67%) |
Nov 29, 2022 | 77.91 | 78.91 | 77.91 | 78.48 | 6,190,349 | +0.55(+0.70%) |
Nov 28, 2022 | 79.00 | 79.33 | 77.85 | 77.93 | 5,976,023 | -1.74(-2.18%) |
Nov 25, 2022 | 79.70 | 79.84 | 78.96 | 79.67 | 1,740,129 | +0.20(+0.25%) |
Nov 23, 2022 | 79.84 | 80.43 | 79.33 | 79.47 | 4,493,260 | +0.15(+0.18%) |
Nov 22, 2022 | 78.86 | 80.25 | 78.74 | 79.33 | 7,069,142 | +1.23(+1.58%) |
Nov 21, 2022 | 78.03 | 78.39 | 77.58 | 78.10 | 6,001,205 | +0.19(+0.24%) |
Nov 18, 2022 | 77.09 | 78.32 | 76.97 | 77.91 | 7,724,621 | +1.86(+2.45%) |
Nov 17, 2022 | 74.54 | 76.18 | 74.19 | 76.05 | 6,952,860 | +0.48(+0.63%) |
Nov 16, 2022 | 76.16 | 76.50 | 75.54 | 75.57 | 6,431,070 | -0.87(-1.14%) |
Nov 15, 2022 | 75.60 | 77.07 | 75.36 | 76.44 | 6,873,120 | +1.79(+2.39%) |
Nov 14, 2022 | 75.30 | 75.63 | 73.83 | 74.65 | 12,913,510 | -1.84(-2.41%) |
Nov 11, 2022 | 78.04 | 78.05 | 75.67 | 76.50 | 12,468,937 | -0.20(-0.25%) |
Nov 10, 2022 | 78.53 | 79.03 | 74.25 | 76.69 | 13,262,525 | +0.50(+0.65%) |
Nov 09, 2022 | 77.30 | 77.59 | 76.05 | 76.19 | 4,308,219 | -1.11(-1.44%) |
Nov 08, 2022 | 77.66 | 78.01 | 76.69 | 77.30 | 5,297,319 | -0.02(-0.03%) |
Nov 07, 2022 | 77.04 | 77.35 | 75.93 | 77.32 | 5,799,145 | +0.58(+0.76%) |
Nov 04, 2022 | 77.65 | 78.50 | 76.59 | 76.74 | 9,326,045 | +0.10(+0.13%) |
Nov 03, 2022 | 75.93 | 77.71 | 75.32 | 76.64 | 5,532,036 | +0.02(+0.03%) |
Nov 02, 2022 | 77.39 | 78.28 | 76.07 | 76.62 | 5,293,833 | -0.93(-1.20%) |