Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 78.08 | 78.14 | 78.03 | 78.14 | 7,580,275 | +0.14(+0.18%) |
Jan 30, 2023 | 78.01 | 78.01 | 77.99 | 78.00 | 6,746,784 | -0.08(-0.10%) |
Jan 27, 2023 | 78.05 | 78.07 | 78.03 | 78.07 | 4,001,785 | +0.00(+0.00%) |
Jan 26, 2023 | 78.10 | 78.12 | 78.06 | 78.07 | 5,670,807 | -0.05(-0.06%) |
Jan 25, 2023 | 78.09 | 78.15 | 78.09 | 78.12 | 3,317,587 | +0.05(+0.06%) |
Jan 24, 2023 | 78.04 | 78.10 | 78.01 | 78.07 | 4,374,961 | +0.03(+0.04%) |
Jan 23, 2023 | 78.07 | 78.09 | 78.02 | 78.04 | 5,819,546 | -0.08(-0.10%) |
Jan 20, 2023 | 78.10 | 78.13 | 78.07 | 78.12 | 4,231,773 | -0.07(-0.09%) |
Jan 19, 2023 | 78.20 | 78.22 | 78.16 | 78.19 | 5,012,501 | -0.02(-0.02%) |
Jan 18, 2023 | 78.20 | 78.22 | 78.17 | 78.21 | 4,751,222 | +0.17(+0.22%) |
Jan 17, 2023 | 78.00 | 78.06 | 78.00 | 78.03 | 6,090,978 | +0.05(+0.06%) |
Jan 13, 2023 | 78.06 | 78.10 | 77.97 | 77.99 | 4,759,552 | -0.13(-0.17%) |
Jan 12, 2023 | 78.08 | 78.13 | 78.02 | 78.12 | 5,829,383 | +0.17(+0.22%) |
Jan 11, 2023 | 77.88 | 77.96 | 77.87 | 77.95 | 7,093,749 | +0.07(+0.09%) |
Jan 10, 2023 | 77.88 | 77.90 | 77.83 | 77.88 | 4,180,041 | -0.07(-0.09%) |
Jan 09, 2023 | 77.88 | 77.97 | 77.88 | 77.95 | 6,494,037 | +0.08(+0.10%) |
Jan 06, 2023 | 77.65 | 77.88 | 77.62 | 77.87 | 6,655,481 | +0.30(+0.38%) |
Jan 05, 2023 | 77.55 | 77.61 | 77.52 | 77.58 | 5,107,870 | -0.11(-0.14%) |
Jan 04, 2023 | 77.72 | 77.74 | 77.64 | 77.68 | 4,293,650 | +0.08(+0.10%) |
Jan 03, 2023 | 77.65 | 77.66 | 77.58 | 77.60 | 7,524,797 | +0.07(+0.09%) |
Dec 30, 2022 | 77.57 | 77.63 | 77.53 | 77.54 | 6,335,740 | -0.10(-0.12%) |
Dec 29, 2022 | 77.61 | 77.64 | 77.59 | 77.63 | 4,343,639 | +0.06(+0.07%) |
Dec 28, 2022 | 77.59 | 77.61 | 77.58 | 77.58 | 4,510,800 | +0.00(+0.00%) |
Dec 27, 2022 | 77.61 | 77.62 | 77.53 | 77.58 | 4,155,505 | -0.11(-0.14%) |
Dec 23, 2022 | 77.67 | 77.70 | 77.66 | 77.68 | 2,865,470 | -0.04(-0.05%) |
Dec 22, 2022 | 77.75 | 77.80 | 77.72 | 77.72 | 6,922,617 | -0.05(-0.06%) |
Dec 21, 2022 | 77.78 | 77.79 | 77.74 | 77.77 | 5,464,482 | +0.08(+0.10%) |
Dec 20, 2022 | 77.65 | 77.71 | 77.63 | 77.69 | 3,910,596 | +0.00(+0.00%) |
Dec 19, 2022 | 77.75 | 77.76 | 77.69 | 77.69 | 5,072,670 | -0.10(-0.12%) |
Dec 16, 2022 | 77.66 | 77.83 | 77.65 | 77.79 | 4,174,572 | +0.08(+0.10%) |
Dec 15, 2022 | 77.75 | 77.76 | 77.67 | 77.71 | 6,452,031 | +0.01(+0.01%) |
Dec 14, 2022 | 77.76 | 77.79 | 77.61 | 77.70 | 5,929,220 | +0.01(+0.01%) |
Dec 13, 2022 | 77.77 | 77.79 | 77.67 | 77.69 | 6,075,553 | +0.23(+0.30%) |
Dec 12, 2022 | 77.55 | 77.56 | 77.43 | 77.46 | 4,814,077 | -0.05(-0.06%) |
Dec 09, 2022 | 77.54 | 77.58 | 77.51 | 77.51 | 4,850,785 | -0.04(-0.05%) |
Dec 08, 2022 | 77.58 | 77.60 | 77.54 | 77.55 | 4,323,646 | -0.08(-0.10%) |
Dec 07, 2022 | 77.56 | 77.63 | 77.54 | 77.62 | 5,413,718 | +0.16(+0.21%) |
Dec 06, 2022 | 77.41 | 77.48 | 77.40 | 77.46 | 4,445,603 | +0.09(+0.11%) |
Dec 05, 2022 | 77.51 | 77.52 | 77.37 | 77.37 | 6,915,596 | -0.22(-0.28%) |
Dec 02, 2022 | 77.48 | 77.60 | 77.43 | 77.59 | 5,417,310 | -0.02(-0.02%) |
Dec 01, 2022 | 77.48 | 77.61 | 77.46 | 77.61 | 24,763,524 | +0.17(+0.22%) |
Nov 30, 2022 | 77.18 | 77.45 | 77.15 | 77.45 | 10,898,989 | +0.23(+0.30%) |
Nov 29, 2022 | 77.25 | 77.27 | 77.22 | 77.22 | 4,946,954 | -0.03(-0.04%) |
Nov 28, 2022 | 77.25 | 77.28 | 77.23 | 77.25 | 4,552,294 | +0.02(+0.02%) |
Nov 25, 2022 | 77.20 | 77.24 | 77.19 | 77.23 | 1,618,001 | +0.01(+0.01%) |
Nov 23, 2022 | 77.14 | 77.23 | 77.13 | 77.22 | 4,282,161 | +0.07(+0.09%) |
Nov 22, 2022 | 77.14 | 77.16 | 77.10 | 77.15 | 3,597,040 | +0.06(+0.07%) |
Nov 21, 2022 | 77.17 | 77.18 | 77.08 | 77.09 | 3,612,049 | -0.02(-0.02%) |
Nov 18, 2022 | 77.18 | 77.22 | 77.11 | 77.11 | 4,596,953 | -0.09(-0.11%) |
Nov 17, 2022 | 77.23 | 77.23 | 77.16 | 77.20 | 5,683,094 | -0.10(-0.12%) |
Nov 16, 2022 | 77.32 | 77.33 | 77.27 | 77.29 | 8,676,849 | +0.01(+0.01%) |
Nov 15, 2022 | 77.28 | 77.29 | 77.22 | 77.28 | 22,322,046 | +0.08(+0.10%) |
Nov 14, 2022 | 77.19 | 77.21 | 77.15 | 77.21 | 7,560,669 | -0.07(-0.09%) |
Nov 11, 2022 | 77.22 | 77.31 | 77.21 | 77.27 | 4,487,049 | -0.02(-0.02%) |
Nov 10, 2022 | 77.21 | 77.32 | 77.20 | 77.29 | 6,971,232 | +0.42(+0.54%) |
Nov 09, 2022 | 76.78 | 76.89 | 76.76 | 76.88 | 4,987,039 | +0.12(+0.16%) |
Nov 08, 2022 | 76.71 | 76.77 | 76.70 | 76.75 | 7,456,053 | +0.08(+0.10%) |
Nov 07, 2022 | 76.70 | 76.70 | 76.67 | 76.68 | 4,616,723 | -0.07(-0.09%) |
Nov 04, 2022 | 76.69 | 76.77 | 76.64 | 76.74 | 4,570,426 | +0.09(+0.11%) |
Nov 03, 2022 | 76.63 | 76.70 | 76.63 | 76.66 | 5,080,841 | -0.14(-0.19%) |
Nov 02, 2022 | 76.88 | 77.00 | 76.75 | 76.80 | 6,007,936 | -0.04(-0.05%) |