Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 79.65 | 80.34 | 79.15 | 80.34 | 2,603,226 | +1.24(+1.57%) |
Jan 30, 2023 | 78.92 | 79.65 | 78.52 | 79.10 | 1,365,631 | -0.23(-0.30%) |
Jan 27, 2023 | 79.06 | 79.72 | 78.54 | 79.33 | 1,491,416 | +0.12(+0.15%) |
Jan 26, 2023 | 79.54 | 79.59 | 78.32 | 79.22 | 1,384,955 | +0.12(+0.15%) |
Jan 25, 2023 | 79.63 | 79.63 | 78.20 | 79.10 | 1,482,860 | -1.12(-1.40%) |
Jan 24, 2023 | 78.42 | 80.63 | 78.42 | 80.22 | 1,579,220 | +0.74(+0.93%) |
Jan 23, 2023 | 78.77 | 79.91 | 78.05 | 79.48 | 1,130,340 | +0.53(+0.67%) |
Jan 20, 2023 | 78.20 | 78.98 | 77.34 | 78.95 | 1,829,624 | +1.13(+1.46%) |
Jan 19, 2023 | 79.66 | 79.89 | 77.79 | 77.82 | 1,588,574 | -2.09(-2.62%) |
Jan 18, 2023 | 81.31 | 81.48 | 79.89 | 79.91 | 1,920,464 | -1.16(-1.43%) |
Jan 17, 2023 | 81.35 | 81.57 | 80.97 | 81.07 | 1,992,023 | -0.26(-0.32%) |
Jan 13, 2023 | 80.74 | 81.39 | 80.33 | 81.34 | 1,301,897 | +0.34(+0.42%) |
Jan 12, 2023 | 80.12 | 81.08 | 78.89 | 81.00 | 2,562,440 | +0.98(+1.22%) |
Jan 11, 2023 | 80.34 | 80.34 | 79.28 | 80.02 | 2,746,421 | +0.22(+0.28%) |
Jan 10, 2023 | 79.51 | 79.89 | 78.91 | 79.79 | 2,021,784 | +0.20(+0.25%) |
Jan 09, 2023 | 80.10 | 81.02 | 79.45 | 79.60 | 1,691,470 | -0.37(-0.46%) |
Jan 06, 2023 | 79.13 | 80.16 | 78.56 | 79.97 | 1,591,957 | +1.68(+2.15%) |
Jan 05, 2023 | 78.66 | 78.95 | 78.12 | 78.29 | 2,186,537 | -0.63(-0.79%) |
Jan 04, 2023 | 77.95 | 79.01 | 77.48 | 78.91 | 1,649,767 | +1.61(+2.09%) |
Jan 03, 2023 | 77.13 | 77.63 | 76.61 | 77.30 | 1,348,385 | +0.79(+1.03%) |
Dec 30, 2022 | 76.99 | 77.17 | 75.77 | 76.51 | 1,019,375 | -0.74(-0.96%) |
Dec 29, 2022 | 76.25 | 77.41 | 75.82 | 77.25 | 980,255 | +1.63(+2.16%) |
Dec 28, 2022 | 76.79 | 76.94 | 75.61 | 75.62 | 903,551 | -1.08(-1.41%) |
Dec 27, 2022 | 76.57 | 77.16 | 76.22 | 76.71 | 977,830 | +0.15(+0.19%) |
Dec 23, 2022 | 76.11 | 76.82 | 75.95 | 76.56 | 829,432 | +0.22(+0.28%) |
Dec 22, 2022 | 76.75 | 76.97 | 75.33 | 76.34 | 1,412,005 | -0.87(-1.13%) |
Dec 21, 2022 | 76.64 | 77.31 | 76.12 | 77.21 | 1,659,861 | +1.08(+1.42%) |
Dec 20, 2022 | 76.11 | 76.46 | 75.73 | 76.13 | 1,934,210 | +0.05(+0.06%) |
Dec 19, 2022 | 76.82 | 77.20 | 75.79 | 76.08 | 1,568,738 | -0.71(-0.93%) |
Dec 16, 2022 | 76.41 | 76.92 | 75.91 | 76.79 | 4,131,882 | -0.21(-0.28%) |
Dec 15, 2022 | 77.52 | 77.74 | 76.20 | 77.01 | 2,169,286 | -1.40(-1.78%) |
Dec 14, 2022 | 79.14 | 80.06 | 78.06 | 78.41 | 3,097,092 | -0.68(-0.86%) |
Dec 13, 2022 | 80.12 | 80.12 | 78.73 | 79.09 | 2,662,458 | +0.40(+0.51%) |
Dec 12, 2022 | 77.09 | 78.77 | 76.72 | 78.69 | 1,720,749 | +2.03(+2.65%) |
Dec 09, 2022 | 78.03 | 78.16 | 76.55 | 76.66 | 1,450,566 | -1.25(-1.61%) |
Dec 08, 2022 | 78.04 | 78.16 | 77.24 | 77.91 | 2,432,643 | +0.72(+0.94%) |
Dec 07, 2022 | 77.16 | 77.66 | 76.56 | 77.18 | 2,201,847 | -0.19(-0.24%) |
Dec 06, 2022 | 76.67 | 77.40 | 76.45 | 77.37 | 2,736,931 | +0.69(+0.90%) |
Dec 05, 2022 | 77.01 | 77.44 | 76.05 | 76.68 | 2,149,618 | -1.24(-1.59%) |
Dec 02, 2022 | 76.28 | 78.32 | 75.74 | 77.92 | 2,045,310 | +0.90(+1.17%) |
Dec 01, 2022 | 75.84 | 77.10 | 75.56 | 77.02 | 1,818,881 | +0.72(+0.95%) |
Nov 30, 2022 | 75.05 | 76.37 | 73.78 | 76.30 | 3,543,524 | +1.18(+1.57%) |
Nov 29, 2022 | 74.70 | 75.84 | 74.39 | 75.11 | 1,912,978 | +0.53(+0.71%) |
Nov 28, 2022 | 76.23 | 76.56 | 74.44 | 74.59 | 2,114,410 | -2.28(-2.96%) |
Nov 25, 2022 | 76.74 | 77.20 | 76.42 | 76.86 | 993,924 | +0.56(+0.73%) |
Nov 23, 2022 | 76.18 | 76.73 | 75.73 | 76.31 | 1,942,668 | -0.15(-0.19%) |
Nov 22, 2022 | 76.75 | 76.78 | 75.82 | 76.45 | 1,961,392 | +0.06(+0.08%) |
Nov 21, 2022 | 75.69 | 76.72 | 75.04 | 76.39 | 2,117,476 | +0.42(+0.55%) |
Nov 18, 2022 | 76.38 | 76.95 | 75.64 | 75.97 | 3,784,517 | +0.40(+0.53%) |
Nov 17, 2022 | 75.23 | 75.63 | 73.97 | 75.57 | 3,501,276 | -0.74(-0.97%) |
Nov 16, 2022 | 76.36 | 77.63 | 76.25 | 76.32 | 2,228,902 | -0.30(-0.39%) |
Nov 15, 2022 | 76.38 | 77.37 | 76.11 | 76.62 | 2,413,254 | +0.92(+1.21%) |
Nov 14, 2022 | 74.72 | 77.44 | 74.68 | 75.70 | 4,308,425 | +0.39(+0.52%) |
Nov 11, 2022 | 73.65 | 75.95 | 73.60 | 75.31 | 3,066,064 | +1.72(+2.34%) |
Nov 10, 2022 | 72.54 | 74.09 | 72.54 | 73.59 | 2,715,651 | +2.91(+4.12%) |
Nov 09, 2022 | 71.02 | 71.93 | 70.61 | 70.68 | 1,790,797 | -0.54(-0.75%) |
Nov 08, 2022 | 71.97 | 72.23 | 70.67 | 71.21 | 1,569,844 | -0.56(-0.79%) |
Nov 07, 2022 | 71.15 | 71.81 | 70.76 | 71.78 | 1,825,968 | +0.51(+0.71%) |
Nov 04, 2022 | 69.39 | 71.91 | 69.39 | 71.27 | 2,361,805 | +2.93(+4.29%) |
Nov 03, 2022 | 67.62 | 69.20 | 67.28 | 68.34 | 2,090,613 | +0.00(+0.00%) |
Nov 02, 2022 | 69.32 | 68.33 | 68.34 | 1,831,647 | -1.27(-1.82%) |