Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 78.64 | 79.29 | 78.36 | 79.03 | 11,193,220 | +0.56(+0.71%) |
Jan 30, 2023 | 78.64 | 78.94 | 77.52 | 78.48 | 7,735,248 | -0.36(-0.45%) |
Jan 27, 2023 | 78.46 | 79.06 | 78.25 | 78.83 | 4,363,607 | +0.10(+0.13%) |
Jan 26, 2023 | 78.86 | 78.91 | 77.78 | 78.73 | 3,900,160 | -0.42(-0.54%) |
Jan 25, 2023 | 79.23 | 79.61 | 78.67 | 79.15 | 4,134,576 | +0.05(+0.06%) |
Jan 24, 2023 | 78.55 | 79.16 | 77.31 | 79.11 | 5,066,595 | +0.74(+0.95%) |
Jan 23, 2023 | 77.92 | 79.45 | 77.60 | 78.36 | 6,025,546 | +0.21(+0.26%) |
Jan 20, 2023 | 78.65 | 78.90 | 77.68 | 78.16 | 17,714,600 | -0.57(-0.73%) |
Jan 19, 2023 | 79.25 | 79.63 | 78.38 | 78.73 | 7,352,543 | -0.11(-0.14%) |
Jan 18, 2023 | 80.05 | 80.15 | 78.71 | 78.84 | 6,769,883 | -1.57(-1.96%) |
Jan 17, 2023 | 81.02 | 81.31 | 80.37 | 80.42 | 6,329,745 | -0.81(-1.00%) |
Jan 13, 2023 | 80.54 | 81.25 | 80.33 | 81.22 | 5,635,287 | +0.52(+0.64%) |
Jan 12, 2023 | 81.44 | 81.53 | 80.10 | 80.71 | 6,386,820 | -1.37(-1.67%) |
Jan 11, 2023 | 82.03 | 82.10 | 80.99 | 82.08 | 6,316,016 | +0.04(+0.05%) |
Jan 10, 2023 | 80.22 | 82.41 | 79.90 | 82.04 | 5,347,235 | +1.92(+2.40%) |
Jan 09, 2023 | 82.64 | 82.76 | 79.98 | 80.12 | 5,772,986 | -2.81(-3.38%) |
Jan 06, 2023 | 81.54 | 83.13 | 81.18 | 82.93 | 6,308,468 | +2.10(+2.60%) |
Jan 05, 2023 | 80.04 | 81.36 | 80.03 | 80.83 | 6,065,484 | +0.33(+0.41%) |
Jan 04, 2023 | 81.16 | 81.25 | 79.97 | 80.50 | 6,067,359 | +0.10(+0.13%) |
Jan 03, 2023 | 80.10 | 81.11 | 79.87 | 80.40 | 6,425,933 | -0.43(-0.54%) |
Dec 30, 2022 | 80.34 | 80.87 | 79.82 | 80.83 | 4,068,954 | +0.56(+0.69%) |
Dec 29, 2022 | 79.94 | 80.57 | 79.66 | 80.27 | 3,679,264 | +0.65(+0.82%) |
Dec 28, 2022 | 80.41 | 80.81 | 79.51 | 79.62 | 3,490,000 | -0.41(-0.52%) |
Dec 27, 2022 | 80.26 | 80.47 | 79.74 | 80.04 | 3,670,270 | +0.24(+0.31%) |
Dec 23, 2022 | 80.24 | 80.26 | 79.35 | 79.79 | 4,201,214 | -0.50(-0.62%) |
Dec 22, 2022 | 80.26 | 80.47 | 79.44 | 80.29 | 4,991,685 | +0.01(+0.01%) |
Dec 21, 2022 | 80.26 | 80.89 | 79.89 | 80.28 | 5,651,211 | +0.47(+0.59%) |
Dec 20, 2022 | 78.75 | 80.27 | 77.03 | 79.81 | 11,681,671 | -1.55(-1.91%) |
Dec 19, 2022 | 80.97 | 81.55 | 80.43 | 81.37 | 6,195,676 | -0.28(-0.35%) |
Dec 16, 2022 | 81.29 | 82.03 | 80.78 | 81.65 | 30,071,644 | +0.13(+0.16%) |
Dec 15, 2022 | 82.90 | 82.95 | 80.39 | 81.52 | 10,513,417 | -1.71(-2.06%) |
Dec 14, 2022 | 82.85 | 84.07 | 82.40 | 83.23 | 9,180,369 | +0.36(+0.43%) |
Dec 13, 2022 | 83.69 | 83.80 | 82.12 | 82.87 | 9,061,278 | +0.20(+0.24%) |
Dec 12, 2022 | 82.03 | 82.69 | 81.64 | 82.68 | 6,391,753 | +0.55(+0.67%) |
Dec 09, 2022 | 83.35 | 83.35 | 81.98 | 82.13 | 8,863,318 | -1.42(-1.70%) |
Dec 08, 2022 | 82.05 | 83.68 | 81.76 | 83.54 | 6,845,577 | +1.57(+1.91%) |
Dec 07, 2022 | 82.20 | 82.69 | 81.58 | 81.98 | 9,490,244 | -0.16(-0.19%) |
Dec 06, 2022 | 82.16 | 82.80 | 81.37 | 82.13 | 7,240,058 | -0.02(-0.02%) |
Dec 05, 2022 | 82.02 | 83.20 | 81.68 | 82.15 | 7,294,575 | -0.98(-1.18%) |
Dec 02, 2022 | 80.96 | 83.17 | 80.82 | 83.13 | 7,207,748 | +1.06(+1.29%) |
Dec 01, 2022 | 82.36 | 83.07 | 81.91 | 82.08 | 8,803,579 | +0.07(+0.08%) |
Nov 30, 2022 | 80.07 | 82.31 | 79.38 | 82.01 | 15,696,537 | +1.93(+2.41%) |
Nov 29, 2022 | 79.84 | 80.18 | 79.10 | 80.08 | 6,591,771 | +0.51(+0.65%) |
Nov 28, 2022 | 81.16 | 82.36 | 79.45 | 79.57 | 9,910,127 | -0.98(-1.22%) |
Nov 25, 2022 | 79.41 | 80.69 | 79.15 | 80.55 | 4,325,471 | +0.78(+0.98%) |
Nov 23, 2022 | 79.43 | 80.25 | 79.38 | 79.76 | 5,012,774 | +0.18(+0.22%) |
Nov 22, 2022 | 79.04 | 80.44 | 78.94 | 79.59 | 7,878,653 | +0.82(+1.04%) |
Nov 21, 2022 | 78.21 | 79.53 | 78.10 | 78.76 | 6,798,171 | +0.68(+0.87%) |
Nov 18, 2022 | 78.09 | 78.49 | 77.49 | 78.08 | 7,792,518 | +0.00(+0.00%) |
Nov 17, 2022 | 77.08 | 78.28 | 77.01 | 78.08 | 6,165,893 | +0.69(+0.89%) |
Nov 16, 2022 | 77.20 | 77.91 | 77.07 | 77.39 | 6,725,749 | -0.11(-0.14%) |
Nov 15, 2022 | 77.63 | 78.10 | 76.55 | 77.50 | 7,624,662 | +0.14(+0.18%) |
Nov 14, 2022 | 76.24 | 78.57 | 75.85 | 77.36 | 8,208,593 | +0.96(+1.26%) |
Nov 11, 2022 | 76.02 | 76.55 | 74.77 | 76.40 | 12,222,880 | -0.73(-0.94%) |
Nov 10, 2022 | 77.97 | 78.25 | 76.16 | 77.13 | 10,062,158 | +0.26(+0.34%) |
Nov 09, 2022 | 77.04 | 78.02 | 76.74 | 76.87 | 11,047,762 | +0.08(+0.11%) |
Nov 08, 2022 | 75.26 | 78.25 | 74.78 | 76.78 | 10,006,758 | +0.72(+0.95%) |
Nov 07, 2022 | 74.29 | 76.15 | 74.24 | 76.07 | 9,625,809 | +1.05(+1.39%) |
Nov 04, 2022 | 73.90 | 75.93 | 73.20 | 75.02 | 9,748,924 | +0.82(+1.11%) |
Nov 03, 2022 | 72.20 | 74.30 | 72.05 | 74.20 | 8,846,881 | +1.48(+2.03%) |
Nov 02, 2022 | 73.00 | 74.70 | 72.66 | 72.72 | 10,479,374 | -1.36(-1.84%) |