Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 85.19 | 85.73 | 85.19 | 85.73 | 9,627,399 | +0.67(+0.79%) |
Jan 30, 2023 | 85.26 | 85.37 | 85.04 | 85.06 | 4,984,855 | -0.45(-0.52%) |
Jan 27, 2023 | 85.48 | 85.67 | 85.32 | 85.51 | 9,127,383 | -0.22(-0.26%) |
Jan 26, 2023 | 85.63 | 85.79 | 85.37 | 85.73 | 8,516,611 | +0.22(+0.26%) |
Jan 25, 2023 | 85.26 | 85.58 | 85.13 | 85.51 | 6,530,984 | +0.00(+0.00%) |
Jan 24, 2023 | 85.26 | 85.54 | 85.14 | 85.51 | 5,681,862 | +0.11(+0.13%) |
Jan 23, 2023 | 85.41 | 85.72 | 85.28 | 85.40 | 5,628,882 | -0.11(-0.13%) |
Jan 20, 2023 | 85.39 | 85.51 | 85.01 | 85.51 | 8,217,768 | +0.21(+0.25%) |
Jan 19, 2023 | 85.50 | 85.64 | 85.21 | 85.30 | 8,948,022 | -0.57(-0.66%) |
Jan 18, 2023 | 86.28 | 86.54 | 85.81 | 85.86 | 8,319,032 | +0.08(+0.10%) |
Jan 17, 2023 | 85.89 | 85.96 | 85.66 | 85.78 | 7,863,059 | -0.25(-0.29%) |
Jan 13, 2023 | 85.53 | 86.16 | 85.53 | 86.03 | 10,819,067 | +0.07(+0.09%) |
Jan 12, 2023 | 85.74 | 86.04 | 85.29 | 85.95 | 8,632,997 | +0.46(+0.54%) |
Jan 11, 2023 | 85.22 | 85.52 | 85.09 | 85.50 | 6,883,842 | +0.60(+0.71%) |
Jan 10, 2023 | 84.88 | 85.09 | 84.71 | 84.89 | 6,898,268 | -0.11(-0.13%) |
Jan 09, 2023 | 84.89 | 85.13 | 84.76 | 85.00 | 12,753,143 | +0.37(+0.43%) |
Jan 06, 2023 | 83.89 | 84.92 | 83.72 | 84.64 | 15,138,540 | +1.21(+1.45%) |
Jan 05, 2023 | 83.17 | 83.52 | 83.11 | 83.43 | 8,318,458 | -0.16(-0.19%) |
Jan 04, 2023 | 83.16 | 83.63 | 82.84 | 83.58 | 10,264,127 | +1.02(+1.23%) |
Jan 03, 2023 | 82.87 | 83.03 | 82.42 | 82.57 | 8,279,329 | +0.16(+0.20%) |
Dec 30, 2022 | 82.14 | 82.45 | 82.01 | 82.40 | 7,054,663 | +0.05(+0.07%) |
Dec 29, 2022 | 81.77 | 82.38 | 81.40 | 82.35 | 11,158,300 | +1.16(+1.43%) |
Dec 28, 2022 | 82.55 | 82.63 | 81.18 | 81.18 | 11,421,094 | -1.20(-1.46%) |
Dec 27, 2022 | 83.30 | 83.30 | 82.37 | 82.38 | 5,295,744 | -0.92(-1.10%) |
Dec 23, 2022 | 82.71 | 83.35 | 82.71 | 83.30 | 6,568,845 | +0.26(+0.31%) |
Dec 22, 2022 | 83.39 | 83.39 | 82.77 | 83.04 | 8,632,891 | -0.56(-0.67%) |
Dec 21, 2022 | 83.23 | 83.73 | 83.18 | 83.60 | 6,140,743 | +0.73(+0.88%) |
Dec 20, 2022 | 82.76 | 83.08 | 82.50 | 82.87 | 6,471,450 | -0.26(-0.31%) |
Dec 19, 2022 | 83.15 | 83.40 | 82.95 | 83.13 | 7,007,172 | -0.43(-0.51%) |
Dec 16, 2022 | 83.59 | 83.75 | 83.31 | 83.55 | 9,998,941 | -0.43(-0.51%) |
Dec 15, 2022 | 83.99 | 85.74 | 83.57 | 83.98 | 7,491,604 | -0.35(-0.42%) |
Dec 14, 2022 | 84.82 | 84.88 | 83.77 | 84.33 | 11,815,178 | -0.45(-0.53%) |
Dec 13, 2022 | 85.19 | 85.41 | 84.27 | 84.78 | 13,712,715 | +0.91(+1.08%) |
Dec 12, 2022 | 83.80 | 83.96 | 83.63 | 83.87 | 4,777,429 | +0.28(+0.34%) |
Dec 09, 2022 | 83.39 | 83.87 | 83.34 | 83.59 | 8,000,858 | +0.05(+0.05%) |
Dec 08, 2022 | 83.61 | 83.67 | 83.29 | 83.54 | 6,428,243 | +0.09(+0.11%) |
Dec 07, 2022 | 83.04 | 83.59 | 83.04 | 83.45 | 6,736,289 | +0.41(+0.49%) |
Dec 06, 2022 | 83.46 | 83.57 | 82.95 | 83.04 | 8,740,047 | -0.39(-0.47%) |
Dec 05, 2022 | 83.92 | 83.92 | 83.22 | 83.43 | 8,291,197 | -0.77(-0.92%) |
Dec 02, 2022 | 83.61 | 84.23 | 83.53 | 84.21 | 11,825,773 | +0.00(+0.00%) |
Dec 01, 2022 | 84.26 | 84.26 | 83.75 | 84.21 | 11,677,412 | +0.22(+0.27%) |
Nov 30, 2022 | 82.71 | 83.99 | 82.51 | 83.98 | 12,045,897 | +1.28(+1.55%) |
Nov 29, 2022 | 82.41 | 82.78 | 82.15 | 82.70 | 8,142,699 | +0.38(+0.46%) |
Nov 28, 2022 | 83.02 | 83.11 | 82.29 | 82.32 | 8,231,029 | -0.86(-1.03%) |
Nov 25, 2022 | 83.42 | 83.44 | 83.08 | 83.18 | 2,188,565 | -0.20(-0.24%) |
Nov 23, 2022 | 82.87 | 83.47 | 82.84 | 83.38 | 6,030,879 | +0.46(+0.56%) |
Nov 22, 2022 | 82.50 | 82.92 | 82.36 | 82.91 | 6,953,026 | +0.64(+0.78%) |
Nov 21, 2022 | 82.23 | 82.47 | 82.10 | 82.27 | 9,671,528 | -0.07(-0.09%) |
Nov 18, 2022 | 82.53 | 82.56 | 82.09 | 82.34 | 11,207,809 | +0.22(+0.26%) |
Nov 17, 2022 | 81.77 | 82.25 | 81.76 | 82.13 | 9,259,421 | -0.38(-0.46%) |
Nov 16, 2022 | 82.67 | 82.75 | 82.44 | 82.51 | 9,326,871 | -0.23(-0.27%) |
Nov 15, 2022 | 82.84 | 82.86 | 82.16 | 82.73 | 17,583,272 | +0.90(+1.11%) |
Nov 14, 2022 | 82.34 | 82.34 | 81.83 | 81.83 | 9,600,374 | -0.64(-0.78%) |
Nov 11, 2022 | 82.25 | 82.72 | 81.89 | 82.47 | 6,663,945 | +0.29(+0.35%) |
Nov 10, 2022 | 81.88 | 82.23 | 81.35 | 82.18 | 20,553,594 | +2.49(+3.12%) |
Nov 09, 2022 | 80.56 | 80.59 | 79.54 | 79.69 | 12,609,777 | -0.96(-1.19%) |
Nov 08, 2022 | 80.82 | 81.01 | 80.48 | 80.65 | 11,914,481 | -0.16(-0.20%) |
Nov 07, 2022 | 80.95 | 81.10 | 80.58 | 80.82 | 6,779,281 | +0.00(+0.00%) |
Nov 04, 2022 | 80.82 | 81.18 | 80.27 | 80.82 | 12,451,438 | +0.49(+0.61%) |
Nov 03, 2022 | 79.81 | 80.54 | 79.66 | 80.33 | 13,052,837 | -0.48(-0.59%) |
Nov 02, 2022 | 81.51 | 80.76 | 80.81 | 15,433,282 | -0.76(-0.93%) |