Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 77.33 | 77.39 | 75.69 | 76.90 | 3,176,619 | -0.44(-0.56%) |
Jan 30, 2023 | 77.19 | 78.02 | 77.11 | 77.33 | 3,204,512 | -0.28(-0.36%) |
Jan 27, 2023 | 76.97 | 78.04 | 76.76 | 77.62 | 2,667,597 | +0.64(+0.83%) |
Jan 26, 2023 | 76.02 | 76.98 | 75.88 | 76.98 | 1,727,692 | +0.73(+0.96%) |
Jan 25, 2023 | 75.75 | 76.31 | 75.31 | 76.25 | 1,381,832 | -0.07(-0.09%) |
Jan 24, 2023 | 75.24 | 76.61 | 75.18 | 76.32 | 1,746,880 | +0.18(+0.24%) |
Jan 23, 2023 | 75.78 | 76.80 | 75.19 | 76.14 | 1,674,287 | +0.36(+0.47%) |
Jan 20, 2023 | 75.05 | 75.88 | 74.13 | 75.78 | 2,850,481 | +1.06(+1.42%) |
Jan 19, 2023 | 75.06 | 75.37 | 73.77 | 74.72 | 3,133,406 | -0.44(-0.58%) |
Jan 18, 2023 | 77.95 | 77.95 | 74.87 | 75.15 | 2,420,557 | -2.44(-3.14%) |
Jan 17, 2023 | 77.32 | 78.48 | 77.24 | 77.59 | 3,072,326 | +0.45(+0.58%) |
Jan 13, 2023 | 76.85 | 77.43 | 76.22 | 77.14 | 2,353,654 | -0.05(-0.06%) |
Jan 12, 2023 | 77.90 | 78.03 | 76.83 | 77.19 | 2,455,755 | -0.54(-0.70%) |
Jan 11, 2023 | 75.78 | 78.05 | 75.78 | 77.73 | 3,243,315 | +2.18(+2.89%) |
Jan 10, 2023 | 75.31 | 75.66 | 74.27 | 75.55 | 2,062,037 | +0.18(+0.24%) |
Jan 09, 2023 | 74.09 | 75.66 | 74.04 | 75.36 | 2,447,173 | +1.24(+1.68%) |
Jan 06, 2023 | 74.02 | 74.99 | 73.93 | 74.12 | 2,660,389 | +0.99(+1.35%) |
Jan 05, 2023 | 73.74 | 74.06 | 72.42 | 73.13 | 2,095,042 | -1.23(-1.65%) |
Jan 04, 2023 | 73.89 | 75.01 | 73.66 | 74.36 | 1,754,740 | +0.64(+0.87%) |
Jan 03, 2023 | 74.01 | 74.73 | 72.20 | 73.72 | 2,768,501 | -0.40(-0.54%) |
Dec 30, 2022 | 74.70 | 75.00 | 73.47 | 74.12 | 2,236,249 | -0.64(-0.86%) |
Dec 29, 2022 | 75.06 | 75.33 | 74.66 | 74.76 | 1,951,072 | -0.21(-0.28%) |
Dec 28, 2022 | 76.22 | 76.39 | 74.70 | 74.97 | 1,655,700 | -1.21(-1.59%) |
Dec 27, 2022 | 75.90 | 76.30 | 75.33 | 76.18 | 1,086,591 | +0.52(+0.69%) |
Dec 23, 2022 | 75.10 | 75.82 | 74.90 | 75.66 | 1,328,669 | +0.34(+0.45%) |
Dec 22, 2022 | 75.06 | 75.39 | 73.58 | 75.32 | 2,436,753 | +0.14(+0.19%) |
Dec 21, 2022 | 74.92 | 75.36 | 74.58 | 75.18 | 1,849,623 | +0.65(+0.87%) |
Dec 20, 2022 | 74.93 | 75.16 | 74.26 | 74.53 | 2,040,534 | -0.36(-0.48%) |
Dec 19, 2022 | 75.09 | 75.57 | 74.11 | 74.88 | 2,073,967 | -0.02(-0.03%) |
Dec 16, 2022 | 76.06 | 76.36 | 74.36 | 74.90 | 6,488,361 | -2.19(-2.83%) |
Dec 15, 2022 | 77.56 | 77.77 | 76.41 | 77.09 | 1,980,771 | -0.88(-1.12%) |
Dec 14, 2022 | 78.60 | 79.29 | 77.54 | 77.96 | 2,239,067 | -0.43(-0.55%) |
Dec 13, 2022 | 79.98 | 80.11 | 77.45 | 78.40 | 2,580,771 | -0.41(-0.53%) |
Dec 12, 2022 | 77.29 | 78.86 | 76.44 | 78.81 | 1,682,638 | +2.09(+2.72%) |
Dec 09, 2022 | 76.79 | 77.71 | 76.61 | 76.73 | 1,864,981 | -0.45(-0.59%) |
Dec 08, 2022 | 77.33 | 77.50 | 76.93 | 77.18 | 2,975,645 | -0.15(-0.20%) |
Dec 07, 2022 | 78.46 | 78.81 | 77.20 | 77.33 | 2,860,881 | -1.40(-1.77%) |
Dec 06, 2022 | 77.94 | 79.19 | 77.67 | 78.73 | 2,624,702 | +0.79(+1.01%) |
Dec 05, 2022 | 78.26 | 79.10 | 77.77 | 77.94 | 1,832,693 | -1.07(-1.35%) |
Dec 02, 2022 | 78.84 | 79.63 | 78.68 | 79.00 | 2,281,752 | -0.61(-0.77%) |
Dec 01, 2022 | 79.51 | 80.10 | 79.04 | 79.62 | 3,068,755 | +0.49(+0.62%) |
Nov 30, 2022 | 76.71 | 79.22 | 76.38 | 79.13 | 4,736,135 | +2.32(+3.02%) |
Nov 29, 2022 | 77.31 | 77.34 | 76.59 | 76.81 | 1,445,712 | -0.84(-1.08%) |
Nov 28, 2022 | 77.18 | 77.66 | 76.73 | 77.64 | 2,481,561 | -0.18(-0.23%) |
Nov 25, 2022 | 78.04 | 78.24 | 77.42 | 77.83 | 844,405 | +0.22(+0.28%) |
Nov 23, 2022 | 76.02 | 77.72 | 76.02 | 77.61 | 2,413,924 | +1.27(+1.67%) |
Nov 22, 2022 | 76.13 | 76.88 | 75.84 | 76.34 | 1,612,584 | +0.74(+0.98%) |
Nov 21, 2022 | 75.08 | 75.83 | 75.08 | 75.59 | 1,641,209 | +0.44(+0.59%) |
Nov 18, 2022 | 74.36 | 75.39 | 74.25 | 75.15 | 3,044,896 | +1.79(+2.44%) |
Nov 17, 2022 | 74.08 | 74.31 | 72.47 | 73.36 | 2,541,648 | -1.59(-2.12%) |
Nov 16, 2022 | 73.80 | 75.70 | 73.58 | 74.94 | 3,303,538 | +0.94(+1.27%) |
Nov 15, 2022 | 74.81 | 75.03 | 73.25 | 74.00 | 2,200,368 | -0.09(-0.12%) |
Nov 14, 2022 | 73.71 | 75.13 | 73.53 | 74.09 | 2,994,231 | +0.46(+0.62%) |
Nov 11, 2022 | 74.37 | 74.43 | 72.57 | 73.63 | 2,502,477 | -0.56(-0.76%) |
Nov 10, 2022 | 73.43 | 74.28 | 72.43 | 74.19 | 2,375,475 | +2.74(+3.84%) |
Nov 09, 2022 | 71.97 | 72.66 | 71.32 | 71.45 | 2,533,030 | -0.79(-1.09%) |
Nov 08, 2022 | 71.70 | 72.70 | 71.36 | 72.24 | 2,343,691 | +0.96(+1.35%) |
Nov 07, 2022 | 73.75 | 73.75 | 70.77 | 71.28 | 2,296,393 | -2.44(-3.31%) |
Nov 04, 2022 | 73.58 | 73.80 | 72.53 | 73.72 | 4,024,244 | +1.06(+1.45%) |
Nov 03, 2022 | 71.15 | 72.88 | 70.04 | 72.66 | 3,946,779 | +0.99(+1.38%) |
Nov 02, 2022 | 71.97 | 71.51 | 71.67 | 3,155,745 | -0.43(-0.60%) |