Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 80.07 | 80.52 | 79.09 | 80.10 | 6,909,538 | -0.35(-0.43%) |
Jan 30, 2023 | 82.02 | 82.35 | 80.28 | 80.44 | 5,748,697 | -2.39(-2.88%) |
Jan 27, 2023 | 80.61 | 83.59 | 80.51 | 82.83 | 7,828,110 | +2.08(+2.58%) |
Jan 26, 2023 | 81.09 | 81.19 | 79.74 | 80.75 | 6,541,654 | +0.35(+0.43%) |
Jan 25, 2023 | 79.40 | 80.96 | 79.05 | 80.40 | 8,541,336 | +0.09(+0.11%) |
Jan 24, 2023 | 77.63 | 80.46 | 77.10 | 80.31 | 13,440,806 | +0.93(+1.17%) |
Jan 23, 2023 | 77.24 | 79.64 | 77.17 | 79.39 | 11,076,993 | +2.08(+2.69%) |
Jan 20, 2023 | 77.22 | 77.38 | 75.31 | 77.31 | 8,301,023 | +0.82(+1.07%) |
Jan 19, 2023 | 77.57 | 78.37 | 76.30 | 76.49 | 10,460,105 | -2.40(-3.04%) |
Jan 18, 2023 | 80.55 | 80.79 | 78.76 | 78.89 | 7,871,108 | -1.21(-1.52%) |
Jan 17, 2023 | 79.54 | 80.27 | 79.38 | 80.11 | 8,531,893 | +0.29(+0.36%) |
Jan 13, 2023 | 78.40 | 80.21 | 78.12 | 79.82 | 11,101,275 | +1.33(+1.70%) |
Jan 12, 2023 | 77.51 | 78.83 | 76.92 | 78.48 | 11,552,261 | +1.16(+1.51%) |
Jan 11, 2023 | 75.46 | 77.33 | 75.15 | 77.32 | 10,239,734 | +2.41(+3.22%) |
Jan 10, 2023 | 71.86 | 75.01 | 71.86 | 74.91 | 9,294,740 | +2.59(+3.58%) |
Jan 09, 2023 | 71.66 | 73.56 | 71.62 | 72.32 | 7,606,948 | +0.73(+1.01%) |
Jan 06, 2023 | 71.67 | 71.98 | 70.41 | 71.60 | 10,439,763 | +0.65(+0.91%) |
Jan 05, 2023 | 69.57 | 71.21 | 68.67 | 70.95 | 12,830,168 | +1.08(+1.55%) |
Jan 04, 2023 | 68.08 | 69.86 | 66.43 | 69.86 | 16,832,058 | +3.84(+5.82%) |
Jan 03, 2023 | 65.30 | 66.11 | 64.90 | 66.02 | 8,240,085 | +0.92(+1.42%) |
Dec 30, 2022 | 64.41 | 65.28 | 64.31 | 65.10 | 5,313,035 | +0.03(+0.05%) |
Dec 29, 2022 | 63.90 | 65.19 | 63.70 | 65.07 | 5,684,095 | +1.38(+2.17%) |
Dec 28, 2022 | 64.48 | 64.62 | 63.16 | 63.68 | 4,980,031 | -0.68(-1.05%) |
Dec 27, 2022 | 63.71 | 64.55 | 63.63 | 64.36 | 5,712,607 | +0.82(+1.28%) |
Dec 23, 2022 | 63.48 | 64.01 | 62.90 | 63.54 | 4,239,077 | +0.02(+0.02%) |
Dec 22, 2022 | 63.85 | 64.26 | 62.37 | 63.53 | 7,802,752 | -0.94(-1.46%) |
Dec 21, 2022 | 62.96 | 64.94 | 62.91 | 64.47 | 9,718,410 | +2.06(+3.30%) |
Dec 20, 2022 | 60.63 | 62.77 | 60.48 | 62.41 | 8,969,718 | +1.76(+2.91%) |
Dec 19, 2022 | 60.02 | 60.87 | 59.98 | 60.65 | 5,662,488 | +0.32(+0.53%) |
Dec 16, 2022 | 60.44 | 60.87 | 59.59 | 60.33 | 12,813,489 | -0.90(-1.47%) |
Dec 15, 2022 | 62.21 | 63.09 | 60.99 | 61.23 | 12,508,609 | -2.07(-3.26%) |
Dec 14, 2022 | 64.00 | 64.75 | 63.19 | 63.29 | 9,900,668 | -1.03(-1.61%) |
Dec 13, 2022 | 65.64 | 65.90 | 63.59 | 64.33 | 9,946,128 | -0.26(-0.40%) |
Dec 12, 2022 | 63.43 | 64.62 | 62.89 | 64.58 | 6,002,770 | +1.37(+2.16%) |
Dec 09, 2022 | 64.90 | 65.04 | 63.13 | 63.22 | 7,143,347 | -1.69(-2.61%) |
Dec 08, 2022 | 66.44 | 66.90 | 64.18 | 64.91 | 8,294,885 | -1.06(-1.61%) |
Dec 07, 2022 | 65.97 | 66.81 | 65.83 | 65.97 | 6,259,248 | -0.22(-0.33%) |
Dec 06, 2022 | 67.22 | 67.60 | 65.56 | 66.19 | 7,570,314 | +0.48(+0.73%) |
Dec 05, 2022 | 66.63 | 66.79 | 65.68 | 65.71 | 6,073,730 | -1.72(-2.56%) |
Dec 02, 2022 | 65.64 | 67.49 | 65.52 | 67.43 | 5,772,595 | +1.26(+1.90%) |
Dec 01, 2022 | 66.91 | 67.22 | 65.87 | 66.18 | 5,462,011 | -0.55(-0.83%) |
Nov 30, 2022 | 66.47 | 67.02 | 64.57 | 66.73 | 9,349,645 | +0.24(+0.36%) |
Nov 29, 2022 | 66.56 | 66.69 | 65.94 | 66.49 | 5,783,674 | +0.15(+0.22%) |
Nov 28, 2022 | 67.68 | 67.96 | 66.09 | 66.34 | 5,519,303 | -2.07(-3.03%) |
Nov 25, 2022 | 68.07 | 68.60 | 67.80 | 68.41 | 2,440,316 | +0.21(+0.31%) |
Nov 23, 2022 | 67.55 | 68.27 | 67.48 | 68.20 | 4,709,966 | +0.44(+0.65%) |
Nov 22, 2022 | 66.98 | 67.98 | 66.75 | 67.76 | 5,455,753 | +1.09(+1.64%) |
Nov 21, 2022 | 66.06 | 66.75 | 65.76 | 66.66 | 4,212,300 | +0.32(+0.48%) |
Nov 18, 2022 | 67.13 | 67.64 | 65.86 | 66.35 | 5,262,020 | +0.07(+0.11%) |
Nov 17, 2022 | 65.00 | 66.57 | 64.58 | 66.28 | 5,994,310 | +0.38(+0.58%) |
Nov 16, 2022 | 67.39 | 67.47 | 65.70 | 65.90 | 6,123,594 | -1.74(-2.57%) |
Nov 15, 2022 | 67.17 | 68.01 | 66.92 | 67.63 | 6,351,758 | +1.02(+1.53%) |
Nov 14, 2022 | 66.73 | 67.60 | 66.49 | 66.62 | 6,346,348 | -0.37(-0.56%) |
Nov 11, 2022 | 66.58 | 67.36 | 66.09 | 66.99 | 10,025,988 | +0.72(+1.09%) |
Nov 10, 2022 | 66.15 | 66.49 | 65.31 | 66.27 | 11,063,934 | +1.73(+2.68%) |
Nov 09, 2022 | 64.59 | 65.81 | 64.34 | 64.54 | 6,389,774 | -0.66(-1.01%) |
Nov 08, 2022 | 65.04 | 65.75 | 64.15 | 65.20 | 8,068,548 | +0.42(+0.65%) |
Nov 07, 2022 | 62.95 | 65.07 | 62.92 | 64.78 | 10,319,768 | +1.86(+2.95%) |
Nov 04, 2022 | 62.09 | 62.99 | 61.65 | 62.92 | 9,277,902 | +2.09(+3.43%) |
Nov 03, 2022 | 59.66 | 61.15 | 59.43 | 60.84 | 11,194,873 | +0.76(+1.27%) |
Nov 02, 2022 | 60.61 | 61.83 | 59.98 | 60.07 | 8,213,348 | -0.63(-1.04%) |