Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 75.41 | 75.65 | 74.19 | 75.18 | 7,548,402 | +0.01(+0.01%) |
Jan 30, 2023 | 74.77 | 75.45 | 74.45 | 75.17 | 2,504,003 | +0.74(+0.99%) |
Jan 27, 2023 | 76.02 | 76.44 | 74.32 | 74.43 | 2,275,086 | -1.36(-1.80%) |
Jan 26, 2023 | 73.90 | 75.86 | 73.56 | 75.79 | 2,338,873 | +2.09(+2.84%) |
Jan 25, 2023 | 72.74 | 73.78 | 72.50 | 73.70 | 2,393,866 | +0.86(+1.18%) |
Jan 24, 2023 | 73.38 | 73.38 | 71.88 | 72.84 | 1,377,776 | -0.61(-0.83%) |
Jan 23, 2023 | 73.92 | 74.13 | 73.26 | 73.46 | 1,562,810 | -0.33(-0.45%) |
Jan 20, 2023 | 73.86 | 74.57 | 72.72 | 73.79 | 2,003,876 | +0.33(+0.45%) |
Jan 19, 2023 | 74.49 | 74.72 | 73.24 | 73.46 | 2,002,914 | -0.96(-1.29%) |
Jan 18, 2023 | 74.17 | 75.19 | 74.10 | 74.42 | 2,201,095 | +0.05(+0.07%) |
Jan 17, 2023 | 74.66 | 75.50 | 74.23 | 74.37 | 2,287,002 | -0.44(-0.59%) |
Jan 13, 2023 | 74.26 | 75.17 | 74.21 | 74.81 | 3,000,908 | +0.34(+0.46%) |
Jan 12, 2023 | 74.32 | 74.97 | 73.85 | 74.47 | 1,519,009 | +0.00(+0.00%) |
Jan 11, 2023 | 76.09 | 76.25 | 74.45 | 74.47 | 2,288,487 | -1.57(-2.06%) |
Jan 10, 2023 | 75.86 | 76.25 | 75.08 | 76.03 | 1,542,056 | +0.55(+0.72%) |
Jan 09, 2023 | 76.55 | 76.99 | 75.39 | 75.49 | 3,154,788 | -1.04(-1.36%) |
Jan 06, 2023 | 75.21 | 76.55 | 74.92 | 76.53 | 2,604,362 | +1.97(+2.64%) |
Jan 05, 2023 | 74.73 | 74.93 | 74.35 | 74.56 | 2,801,131 | -0.37(-0.49%) |
Jan 04, 2023 | 74.65 | 74.98 | 73.91 | 74.93 | 2,328,290 | +0.26(+0.35%) |
Jan 03, 2023 | 74.41 | 74.69 | 73.32 | 74.67 | 4,171,990 | -0.14(-0.18%) |
Dec 30, 2022 | 74.99 | 75.20 | 73.99 | 74.81 | 2,482,311 | -0.34(-0.46%) |
Dec 29, 2022 | 76.44 | 76.44 | 74.93 | 75.15 | 2,072,193 | -0.85(-1.12%) |
Dec 28, 2022 | 76.70 | 76.97 | 75.94 | 76.00 | 1,728,012 | -0.53(-0.69%) |
Dec 27, 2022 | 77.36 | 77.41 | 76.46 | 76.54 | 1,968,938 | -0.87(-1.12%) |
Dec 23, 2022 | 77.79 | 78.08 | 77.00 | 77.41 | 1,444,844 | -0.49(-0.63%) |
Dec 22, 2022 | 77.36 | 78.23 | 76.99 | 77.90 | 2,093,447 | +0.54(+0.70%) |
Dec 21, 2022 | 77.39 | 78.02 | 77.03 | 77.36 | 1,933,085 | +0.41(+0.53%) |
Dec 20, 2022 | 76.89 | 77.76 | 76.42 | 76.95 | 2,440,230 | +0.23(+0.30%) |
Dec 19, 2022 | 76.78 | 77.48 | 76.32 | 76.72 | 2,510,902 | +0.06(+0.08%) |
Dec 16, 2022 | 75.38 | 76.77 | 75.27 | 76.66 | 8,364,693 | +0.69(+0.90%) |
Dec 15, 2022 | 75.47 | 76.21 | 75.04 | 75.97 | 3,237,869 | +0.02(+0.03%) |
Dec 14, 2022 | 75.97 | 76.36 | 75.05 | 75.96 | 2,815,064 | +0.28(+0.37%) |
Dec 13, 2022 | 76.99 | 76.99 | 75.45 | 75.67 | 4,137,333 | -1.22(-1.58%) |
Dec 12, 2022 | 75.33 | 76.89 | 74.74 | 76.89 | 2,170,278 | +1.90(+2.54%) |
Dec 09, 2022 | 77.82 | 78.11 | 74.77 | 74.99 | 3,970,341 | -3.12(-4.00%) |
Dec 08, 2022 | 77.50 | 78.59 | 77.35 | 78.11 | 2,325,869 | +0.61(+0.79%) |
Dec 07, 2022 | 77.02 | 77.73 | 76.68 | 77.50 | 3,622,319 | +0.73(+0.94%) |
Dec 06, 2022 | 76.69 | 77.31 | 76.01 | 76.78 | 3,147,589 | -0.08(-0.10%) |
Dec 05, 2022 | 77.42 | 77.74 | 76.56 | 76.85 | 2,187,398 | -1.35(-1.73%) |
Dec 02, 2022 | 76.56 | 78.79 | 76.03 | 78.21 | 2,931,537 | +1.57(+2.04%) |
Dec 01, 2022 | 77.65 | 77.67 | 75.96 | 76.64 | 3,451,469 | -0.88(-1.14%) |
Nov 30, 2022 | 75.90 | 77.58 | 75.35 | 77.52 | 6,276,571 | +1.47(+1.93%) |
Nov 29, 2022 | 75.79 | 76.72 | 75.52 | 76.05 | 2,609,009 | +0.18(+0.24%) |
Nov 28, 2022 | 76.02 | 76.93 | 75.52 | 75.87 | 2,676,157 | -0.47(-0.62%) |
Nov 25, 2022 | 76.40 | 77.09 | 75.91 | 76.34 | 1,156,924 | +0.49(+0.65%) |
Nov 23, 2022 | 76.27 | 76.78 | 75.39 | 75.85 | 2,115,938 | -0.44(-0.57%) |
Nov 22, 2022 | 75.97 | 76.87 | 75.79 | 76.28 | 1,947,735 | +1.13(+1.51%) |
Nov 21, 2022 | 74.86 | 75.84 | 74.65 | 75.15 | 3,385,311 | +0.04(+0.05%) |
Nov 18, 2022 | 74.56 | 75.55 | 74.35 | 75.11 | 2,563,248 | +1.06(+1.44%) |
Nov 17, 2022 | 72.64 | 74.16 | 71.94 | 74.05 | 3,878,921 | +1.35(+1.86%) |
Nov 16, 2022 | 72.10 | 73.19 | 71.88 | 72.70 | 2,219,042 | +0.83(+1.16%) |
Nov 15, 2022 | 72.85 | 73.62 | 71.57 | 71.87 | 3,379,032 | -0.86(-1.18%) |
Nov 14, 2022 | 73.05 | 74.40 | 72.61 | 72.73 | 3,032,776 | -0.06(-0.08%) |
Nov 11, 2022 | 75.49 | 75.67 | 70.67 | 72.78 | 6,571,183 | -2.57(-3.41%) |
Nov 10, 2022 | 78.71 | 78.82 | 73.53 | 75.36 | 5,032,040 | -2.17(-2.79%) |
Nov 09, 2022 | 77.36 | 78.53 | 76.98 | 77.52 | 2,399,057 | +0.06(+0.07%) |
Nov 08, 2022 | 77.49 | 78.30 | 76.39 | 77.46 | 3,735,621 | -0.84(-1.07%) |
Nov 07, 2022 | 76.68 | 78.88 | 75.46 | 78.31 | 3,792,758 | +1.41(+1.84%) |
Nov 04, 2022 | 75.18 | 77.26 | 74.49 | 76.89 | 5,771,169 | +3.72(+5.09%) |
Nov 03, 2022 | 72.15 | 73.66 | 71.58 | 73.17 | 3,597,810 | +0.60(+0.83%) |
Nov 02, 2022 | 72.93 | 74.27 | 72.55 | 72.57 | 3,199,256 | -0.33(-0.45%) |