Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 73.93 | 75.88 | 73.81 | 75.83 | 12,790,939 | +1.88(+2.54%) |
Jan 30, 2023 | 72.80 | 74.78 | 72.06 | 73.95 | 15,160,661 | +0.79(+1.08%) |
Jan 27, 2023 | 76.80 | 77.46 | 72.59 | 73.15 | 20,249,746 | -3.29(-4.30%) |
Jan 26, 2023 | 77.91 | 78.02 | 76.15 | 76.44 | 11,782,847 | -1.14(-1.46%) |
Jan 25, 2023 | 76.51 | 77.95 | 76.48 | 77.58 | 7,357,937 | -0.04(-0.05%) |
Jan 24, 2023 | 75.59 | 78.12 | 75.59 | 77.62 | 6,693,062 | +1.49(+1.96%) |
Jan 23, 2023 | 74.94 | 76.30 | 74.94 | 76.13 | 8,791,422 | +0.69(+0.91%) |
Jan 20, 2023 | 75.12 | 76.43 | 74.89 | 75.44 | 11,787,035 | +0.70(+0.93%) |
Jan 19, 2023 | 76.36 | 76.79 | 73.92 | 74.75 | 24,034,850 | -4.96(-6.22%) |
Jan 18, 2023 | 79.82 | 80.18 | 77.71 | 79.71 | 14,321,150 | -2.07(-2.53%) |
Jan 17, 2023 | 81.05 | 82.77 | 80.20 | 81.77 | 9,557,586 | +0.50(+0.61%) |
Jan 13, 2023 | 81.06 | 81.47 | 79.86 | 81.27 | 9,505,113 | -0.49(-0.60%) |
Jan 12, 2023 | 81.92 | 82.31 | 81.02 | 81.76 | 8,383,214 | +0.06(+0.07%) |
Jan 11, 2023 | 83.79 | 84.14 | 81.38 | 81.70 | 10,470,369 | -2.15(-2.57%) |
Jan 10, 2023 | 83.67 | 84.15 | 83.22 | 83.86 | 4,069,744 | +0.19(+0.22%) |
Jan 09, 2023 | 83.25 | 84.85 | 83.09 | 83.67 | 8,205,749 | +0.87(+1.05%) |
Jan 06, 2023 | 82.28 | 83.22 | 81.50 | 82.80 | 6,598,423 | +1.40(+1.72%) |
Jan 05, 2023 | 81.19 | 81.88 | 80.51 | 81.40 | 4,658,284 | -0.24(-0.29%) |
Jan 04, 2023 | 81.48 | 82.01 | 80.52 | 81.64 | 6,329,363 | +1.38(+1.72%) |
Jan 03, 2023 | 81.85 | 82.12 | 79.57 | 80.25 | 7,599,601 | -1.29(-1.59%) |
Dec 30, 2022 | 80.53 | 81.66 | 80.31 | 81.55 | 5,164,770 | +0.59(+0.73%) |
Dec 29, 2022 | 81.05 | 81.26 | 80.55 | 80.96 | 3,449,477 | +0.30(+0.38%) |
Dec 28, 2022 | 80.68 | 81.28 | 80.25 | 80.66 | 3,453,280 | +0.13(+0.16%) |
Dec 27, 2022 | 80.42 | 81.07 | 80.03 | 80.53 | 5,458,550 | +0.44(+0.55%) |
Dec 23, 2022 | 79.12 | 80.46 | 78.61 | 80.09 | 4,856,410 | +0.95(+1.20%) |
Dec 22, 2022 | 79.44 | 79.76 | 78.19 | 79.14 | 6,253,320 | -0.44(-0.55%) |
Dec 21, 2022 | 78.90 | 80.02 | 78.86 | 79.58 | 7,273,168 | +1.66(+2.12%) |
Dec 20, 2022 | 77.14 | 78.52 | 76.80 | 77.92 | 7,260,094 | +1.27(+1.66%) |
Dec 19, 2022 | 76.64 | 77.90 | 76.41 | 76.65 | 6,614,036 | +0.07(+0.09%) |
Dec 16, 2022 | 75.09 | 76.94 | 75.09 | 76.58 | 14,148,826 | +1.11(+1.47%) |
Dec 15, 2022 | 75.14 | 75.73 | 74.42 | 75.47 | 8,019,500 | -0.25(-0.34%) |
Dec 14, 2022 | 75.91 | 77.38 | 75.43 | 75.73 | 8,937,015 | -0.42(-0.55%) |
Dec 13, 2022 | 80.34 | 80.60 | 75.71 | 76.15 | 10,673,733 | -2.49(-3.16%) |
Dec 12, 2022 | 77.96 | 78.89 | 77.87 | 78.64 | 6,946,825 | +0.46(+0.59%) |
Dec 09, 2022 | 78.28 | 78.65 | 78.09 | 78.18 | 5,205,526 | -0.42(-0.54%) |
Dec 08, 2022 | 79.16 | 79.19 | 78.20 | 78.60 | 3,980,705 | +0.06(+0.07%) |
Dec 07, 2022 | 78.49 | 79.58 | 78.34 | 78.54 | 6,035,321 | -0.39(-0.50%) |
Dec 06, 2022 | 79.31 | 80.13 | 78.39 | 78.93 | 5,198,058 | -0.64(-0.80%) |
Dec 05, 2022 | 80.04 | 80.30 | 78.74 | 79.57 | 5,047,035 | -1.19(-1.48%) |
Dec 02, 2022 | 79.61 | 80.84 | 79.07 | 80.76 | 4,316,148 | +0.72(+0.89%) |
Dec 01, 2022 | 80.88 | 80.97 | 79.09 | 80.05 | 6,430,218 | -0.79(-0.98%) |
Nov 30, 2022 | 78.39 | 80.96 | 77.93 | 80.84 | 10,451,907 | +2.11(+2.67%) |
Nov 29, 2022 | 78.17 | 79.17 | 78.17 | 78.74 | 6,170,092 | +0.55(+0.70%) |
Nov 28, 2022 | 79.25 | 79.59 | 78.11 | 78.19 | 5,956,468 | -1.74(-2.18%) |
Nov 25, 2022 | 79.96 | 80.10 | 79.22 | 79.93 | 1,734,435 | +0.20(+0.25%) |
Nov 23, 2022 | 80.10 | 80.69 | 79.59 | 79.73 | 4,478,557 | +0.15(+0.18%) |
Nov 22, 2022 | 79.12 | 80.52 | 79.00 | 79.59 | 7,046,010 | +1.23(+1.58%) |
Nov 21, 2022 | 78.29 | 78.65 | 77.83 | 78.35 | 5,981,567 | +0.19(+0.24%) |
Nov 18, 2022 | 77.35 | 78.58 | 77.22 | 78.17 | 7,699,344 | +1.87(+2.45%) |
Nov 17, 2022 | 74.79 | 76.43 | 74.44 | 76.30 | 6,930,108 | +0.48(+0.63%) |
Nov 16, 2022 | 76.41 | 76.75 | 75.79 | 75.82 | 6,410,026 | -0.87(-1.14%) |
Nov 15, 2022 | 75.85 | 77.33 | 75.61 | 76.69 | 6,850,629 | +1.79(+2.39%) |
Nov 14, 2022 | 75.54 | 75.88 | 74.07 | 74.90 | 12,871,253 | -1.85(-2.41%) |
Nov 11, 2022 | 78.30 | 78.30 | 75.92 | 76.75 | 12,428,135 | -0.20(-0.25%) |
Nov 10, 2022 | 78.78 | 79.29 | 74.50 | 76.94 | 13,219,126 | +0.50(+0.65%) |
Nov 09, 2022 | 77.56 | 77.84 | 76.30 | 76.44 | 4,294,122 | -1.11(-1.44%) |
Nov 08, 2022 | 77.92 | 78.27 | 76.94 | 77.56 | 5,279,985 | -0.02(-0.03%) |
Nov 07, 2022 | 77.29 | 77.61 | 76.18 | 77.58 | 5,780,168 | +0.58(+0.76%) |
Nov 04, 2022 | 77.91 | 78.76 | 76.84 | 76.99 | 9,295,528 | +0.10(+0.13%) |
Nov 03, 2022 | 76.18 | 77.96 | 75.57 | 76.90 | 5,513,934 | +0.02(+0.03%) |
Nov 02, 2022 | 77.65 | 78.54 | 76.32 | 76.88 | 5,276,511 | -0.94(-1.20%) |