Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 74.97 | 76.85 | 74.96 | 76.70 | 6,323,728 | +0.64(+0.84%) |
Jan 30, 2023 | 76.48 | 77.61 | 75.89 | 76.06 | 3,418,493 | -2.08(-2.66%) |
Jan 27, 2023 | 78.38 | 78.84 | 77.81 | 78.14 | 2,623,157 | -0.07(-0.09%) |
Jan 26, 2023 | 78.50 | 78.55 | 77.29 | 78.21 | 2,360,360 | +0.52(+0.67%) |
Jan 25, 2023 | 76.13 | 77.74 | 75.56 | 77.69 | 2,593,205 | +0.58(+0.75%) |
Jan 24, 2023 | 79.47 | 80.11 | 77.03 | 77.11 | 2,434,857 | -2.95(-3.68%) |
Jan 23, 2023 | 79.34 | 80.78 | 78.98 | 80.06 | 2,349,764 | +0.77(+0.97%) |
Jan 20, 2023 | 78.91 | 79.44 | 77.69 | 79.29 | 2,887,600 | +0.82(+1.04%) |
Jan 19, 2023 | 77.87 | 78.92 | 77.31 | 78.47 | 3,005,600 | +0.16(+0.20%) |
Jan 18, 2023 | 79.00 | 79.45 | 78.15 | 78.31 | 2,929,483 | -0.55(-0.70%) |
Jan 17, 2023 | 78.00 | 78.99 | 77.50 | 78.86 | 3,689,231 | +0.55(+0.70%) |
Jan 13, 2023 | 77.44 | 78.42 | 77.44 | 78.31 | 2,031,959 | +0.56(+0.72%) |
Jan 12, 2023 | 78.17 | 78.49 | 76.78 | 77.75 | 2,815,334 | +0.04(+0.05%) |
Jan 11, 2023 | 78.11 | 78.50 | 76.69 | 77.71 | 4,227,845 | +0.69(+0.90%) |
Jan 10, 2023 | 76.34 | 77.55 | 76.09 | 77.02 | 3,267,525 | +0.67(+0.88%) |
Jan 09, 2023 | 77.50 | 78.26 | 76.33 | 76.35 | 3,316,497 | -0.66(-0.86%) |
Jan 06, 2023 | 75.87 | 77.13 | 74.25 | 77.01 | 3,610,360 | +1.83(+2.43%) |
Jan 05, 2023 | 76.10 | 76.48 | 75.03 | 75.18 | 2,691,893 | -1.29(-1.69%) |
Jan 04, 2023 | 75.13 | 76.55 | 74.52 | 76.47 | 3,071,054 | +2.20(+2.96%) |
Jan 03, 2023 | 76.01 | 76.94 | 73.95 | 74.27 | 3,197,658 | -0.34(-0.46%) |
Dec 30, 2022 | 74.58 | 74.93 | 73.47 | 74.61 | 2,378,820 | -0.60(-0.80%) |
Dec 29, 2022 | 73.86 | 75.43 | 73.48 | 75.21 | 3,683,066 | +2.10(+2.87%) |
Dec 28, 2022 | 73.95 | 74.52 | 73.09 | 73.11 | 1,793,694 | -0.48(-0.65%) |
Dec 27, 2022 | 73.71 | 74.37 | 72.61 | 73.59 | 2,050,858 | -0.60(-0.81%) |
Dec 23, 2022 | 74.00 | 74.68 | 73.51 | 74.19 | 2,304,611 | -0.26(-0.35%) |
Dec 22, 2022 | 74.37 | 74.71 | 72.92 | 74.45 | 4,005,293 | -0.31(-0.41%) |
Dec 21, 2022 | 73.74 | 75.19 | 73.51 | 74.76 | 3,616,404 | +1.34(+1.83%) |
Dec 20, 2022 | 73.02 | 74.49 | 72.95 | 73.42 | 4,066,230 | -0.01(-0.01%) |
Dec 19, 2022 | 72.80 | 74.12 | 72.25 | 73.43 | 3,757,707 | +0.42(+0.58%) |
Dec 16, 2022 | 73.41 | 73.63 | 72.57 | 73.01 | 9,059,694 | -0.54(-0.73%) |
Dec 15, 2022 | 74.80 | 75.46 | 73.36 | 73.55 | 5,150,750 | -2.27(-2.99%) |
Dec 14, 2022 | 75.95 | 77.58 | 75.39 | 75.82 | 5,055,781 | -0.14(-0.18%) |
Dec 13, 2022 | 76.90 | 77.66 | 74.80 | 75.96 | 4,042,802 | +0.64(+0.85%) |
Dec 12, 2022 | 74.32 | 75.96 | 74.00 | 75.32 | 4,783,395 | +1.31(+1.77%) |
Dec 09, 2022 | 72.22 | 74.51 | 72.03 | 74.01 | 6,135,194 | +1.53(+2.11%) |
Dec 08, 2022 | 73.65 | 73.81 | 71.02 | 72.48 | 7,349,806 | -0.10(-0.14%) |
Dec 07, 2022 | 72.23 | 73.05 | 72.04 | 72.58 | 7,675,460 | +0.31(+0.43%) |
Dec 06, 2022 | 72.35 | 72.92 | 71.75 | 72.27 | 7,374,451 | -1.58(-2.14%) |
Dec 05, 2022 | 75.72 | 76.14 | 73.78 | 73.85 | 11,756,410 | -2.70(-3.53%) |
Dec 02, 2022 | 76.42 | 76.98 | 75.02 | 76.55 | 3,156,845 | -1.01(-1.30%) |
Dec 01, 2022 | 78.00 | 78.54 | 77.04 | 77.56 | 4,396,519 | +0.31(+0.40%) |
Nov 30, 2022 | 75.36 | 77.25 | 74.38 | 77.25 | 7,007,419 | +2.40(+3.21%) |
Nov 29, 2022 | 76.03 | 76.61 | 74.66 | 74.85 | 6,380,237 | -0.93(-1.23%) |
Nov 28, 2022 | 75.71 | 76.66 | 75.29 | 75.78 | 3,643,326 | -0.58(-0.76%) |
Nov 25, 2022 | 75.95 | 76.47 | 75.57 | 76.36 | 1,567,100 | +0.45(+0.59%) |
Nov 23, 2022 | 74.61 | 76.19 | 74.55 | 75.91 | 3,466,270 | +1.60(+2.15%) |
Nov 22, 2022 | 74.00 | 74.60 | 72.92 | 74.31 | 3,982,016 | +0.21(+0.28%) |
Nov 21, 2022 | 74.18 | 74.77 | 73.90 | 74.10 | 6,162,778 | -0.94(-1.25%) |
Nov 18, 2022 | 74.91 | 75.50 | 74.45 | 75.04 | 3,519,695 | +1.32(+1.79%) |
Nov 17, 2022 | 74.15 | 74.40 | 73.43 | 73.72 | 3,413,227 | -1.31(-1.75%) |
Nov 16, 2022 | 76.10 | 76.81 | 74.88 | 75.03 | 5,152,034 | -0.93(-1.22%) |
Nov 15, 2022 | 74.18 | 76.45 | 74.18 | 75.96 | 7,599,609 | +2.45(+3.33%) |
Nov 14, 2022 | 74.39 | 75.56 | 73.39 | 73.51 | 4,636,488 | -1.14(-1.53%) |
Nov 11, 2022 | 73.39 | 75.80 | 73.20 | 74.65 | 4,984,522 | +2.10(+2.89%) |
Nov 10, 2022 | 72.71 | 73.66 | 71.08 | 72.55 | 4,030,749 | +2.56(+3.66%) |
Nov 09, 2022 | 69.55 | 71.48 | 69.24 | 69.99 | 10,836,195 | +0.30(+0.43%) |
Nov 08, 2022 | 68.46 | 69.96 | 67.13 | 69.69 | 12,586,436 | +0.92(+1.34%) |
Nov 07, 2022 | 69.03 | 70.12 | 68.23 | 68.77 | 5,785,253 | +0.23(+0.34%) |
Nov 04, 2022 | 69.86 | 69.98 | 67.37 | 68.54 | 6,172,621 | -0.12(-0.17%) |
Nov 03, 2022 | 69.51 | 69.80 | 68.03 | 68.66 | 12,897,441 | -1.65(-2.35%) |
Nov 02, 2022 | 72.59 | 70.30 | 70.31 | 11,860,579 | -2.28(-3.14%) |