Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 79.38 | 79.65 | 78.76 | 79.46 | 2,127,698 | +0.27(+0.34%) |
Jan 30, 2023 | 78.34 | 79.56 | 78.05 | 79.19 | 1,627,448 | +1.02(+1.31%) |
Jan 27, 2023 | 79.34 | 79.68 | 77.27 | 78.17 | 2,416,113 | -1.71(-2.14%) |
Jan 26, 2023 | 80.49 | 80.80 | 79.44 | 79.88 | 859,920 | -0.82(-1.01%) |
Jan 25, 2023 | 80.41 | 80.97 | 79.22 | 80.70 | 1,154,313 | -0.59(-0.73%) |
Jan 24, 2023 | 81.96 | 82.50 | 80.84 | 81.28 | 1,109,541 | -0.69(-0.84%) |
Jan 23, 2023 | 81.86 | 82.34 | 81.26 | 81.97 | 1,027,695 | +0.22(+0.26%) |
Jan 20, 2023 | 79.03 | 81.82 | 78.17 | 81.76 | 1,533,066 | +2.60(+3.29%) |
Jan 19, 2023 | 79.79 | 80.24 | 79.14 | 79.15 | 1,305,607 | -1.48(-1.84%) |
Jan 18, 2023 | 82.92 | 83.20 | 80.63 | 80.64 | 1,405,399 | -2.61(-3.14%) |
Jan 17, 2023 | 83.47 | 84.54 | 83.00 | 83.25 | 2,734,053 | +2.76(+3.43%) |
Jan 13, 2023 | 79.80 | 80.58 | 79.72 | 80.49 | 791,926 | +0.51(+0.64%) |
Jan 12, 2023 | 80.43 | 80.54 | 79.50 | 79.98 | 1,175,945 | -0.32(-0.40%) |
Jan 11, 2023 | 80.27 | 80.55 | 79.47 | 80.30 | 1,072,818 | +0.42(+0.53%) |
Jan 10, 2023 | 80.91 | 81.28 | 79.63 | 79.88 | 1,035,926 | -0.94(-1.17%) |
Jan 09, 2023 | 81.88 | 82.29 | 80.78 | 80.82 | 1,654,823 | -1.32(-1.60%) |
Jan 06, 2023 | 81.36 | 82.54 | 81.11 | 82.14 | 918,657 | +1.58(+1.96%) |
Jan 05, 2023 | 81.01 | 81.33 | 80.19 | 80.56 | 931,471 | -0.80(-0.98%) |
Jan 04, 2023 | 80.66 | 81.63 | 80.33 | 81.35 | 1,589,768 | +0.76(+0.94%) |
Jan 03, 2023 | 79.35 | 80.67 | 78.95 | 80.60 | 1,594,124 | +1.39(+1.75%) |
Dec 30, 2022 | 80.09 | 80.09 | 78.58 | 79.21 | 933,981 | -0.95(-1.19%) |
Dec 29, 2022 | 79.64 | 80.46 | 79.60 | 80.16 | 597,403 | +0.65(+0.82%) |
Dec 28, 2022 | 80.60 | 81.01 | 79.51 | 79.52 | 698,942 | -0.97(-1.21%) |
Dec 27, 2022 | 80.70 | 81.02 | 80.30 | 80.49 | 823,730 | -0.15(-0.18%) |
Dec 23, 2022 | 80.32 | 80.76 | 79.83 | 80.64 | 548,261 | +0.22(+0.27%) |
Dec 22, 2022 | 79.41 | 80.49 | 79.12 | 80.42 | 1,156,235 | +0.84(+1.05%) |
Dec 21, 2022 | 78.62 | 79.75 | 78.44 | 79.58 | 829,214 | +1.15(+1.47%) |
Dec 20, 2022 | 78.31 | 78.97 | 77.55 | 78.44 | 1,012,464 | -0.07(-0.09%) |
Dec 19, 2022 | 78.65 | 79.56 | 78.01 | 78.50 | 1,327,623 | -0.22(-0.27%) |
Dec 16, 2022 | 79.77 | 80.11 | 78.47 | 78.72 | 2,571,216 | -1.45(-1.81%) |
Dec 15, 2022 | 80.13 | 80.52 | 79.02 | 80.17 | 1,917,798 | -0.61(-0.75%) |
Dec 14, 2022 | 80.41 | 81.45 | 80.41 | 80.78 | 1,582,109 | +0.22(+0.27%) |
Dec 13, 2022 | 80.71 | 81.24 | 79.73 | 80.57 | 2,106,145 | +0.79(+0.99%) |
Dec 12, 2022 | 78.92 | 79.98 | 78.20 | 79.78 | 1,096,204 | +1.14(+1.45%) |
Dec 09, 2022 | 79.27 | 79.76 | 78.45 | 78.64 | 1,781,669 | -1.10(-1.38%) |
Dec 08, 2022 | 78.88 | 79.79 | 78.88 | 79.74 | 1,210,394 | +0.44(+0.56%) |
Dec 07, 2022 | 79.23 | 79.81 | 78.39 | 79.30 | 1,238,957 | +0.26(+0.32%) |
Dec 06, 2022 | 79.38 | 79.64 | 78.64 | 79.04 | 1,420,663 | +0.05(+0.06%) |
Dec 05, 2022 | 80.51 | 80.68 | 78.92 | 79.00 | 1,449,420 | -2.63(-3.23%) |
Dec 02, 2022 | 80.52 | 81.99 | 80.35 | 81.63 | 2,092,457 | +0.82(+1.01%) |
Dec 01, 2022 | 80.95 | 82.14 | 80.31 | 80.81 | 1,612,053 | +0.36(+0.45%) |
Nov 30, 2022 | 77.97 | 80.48 | 77.69 | 80.45 | 2,404,507 | +2.34(+2.99%) |
Nov 29, 2022 | 77.84 | 78.97 | 77.43 | 78.11 | 1,506,298 | +0.00(+0.00%) |
Nov 28, 2022 | 77.45 | 78.30 | 77.36 | 78.11 | 1,570,132 | +0.59(+0.76%) |
Nov 25, 2022 | 77.57 | 77.57 | 76.82 | 77.52 | 504,413 | +0.31(+0.41%) |
Nov 23, 2022 | 77.07 | 77.31 | 76.74 | 77.21 | 1,085,331 | +0.47(+0.61%) |
Nov 22, 2022 | 76.47 | 76.90 | 76.09 | 76.73 | 1,297,010 | +0.48(+0.63%) |
Nov 21, 2022 | 75.26 | 76.80 | 74.92 | 76.25 | 1,355,030 | +1.16(+1.54%) |
Nov 18, 2022 | 74.61 | 75.20 | 74.54 | 75.09 | 1,525,919 | +1.17(+1.58%) |
Nov 17, 2022 | 73.58 | 73.97 | 72.95 | 73.92 | 1,653,153 | -0.07(-0.09%) |
Nov 16, 2022 | 74.64 | 75.48 | 73.95 | 73.99 | 1,297,942 | -0.21(-0.28%) |
Nov 15, 2022 | 73.92 | 74.40 | 73.04 | 74.20 | 1,785,870 | +1.01(+1.38%) |
Nov 14, 2022 | 73.23 | 75.07 | 73.17 | 73.19 | 1,447,185 | +0.27(+0.37%) |
Nov 11, 2022 | 73.36 | 73.57 | 71.69 | 72.92 | 2,058,315 | -0.46(-0.63%) |
Nov 10, 2022 | 72.50 | 73.54 | 71.46 | 73.38 | 1,787,237 | +2.36(+3.32%) |
Nov 09, 2022 | 71.40 | 71.98 | 70.85 | 71.02 | 1,231,438 | -0.34(-0.48%) |
Nov 08, 2022 | 71.27 | 72.05 | 70.77 | 71.36 | 1,269,617 | +0.02(+0.03%) |
Nov 07, 2022 | 70.76 | 71.47 | 70.26 | 71.34 | 1,330,041 | +1.43(+2.04%) |
Nov 04, 2022 | 70.44 | 70.80 | 68.84 | 69.91 | 2,262,357 | -0.08(-0.11%) |
Nov 03, 2022 | 69.98 | 70.68 | 68.99 | 69.99 | 2,325,741 | -0.97(-1.37%) |
Nov 02, 2022 | 72.02 | 70.96 | 2,192,834 | -1.15(-1.59%) |