Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 26, 2023 | 79.50 | 81.11 | 79.30 | 80.81 | 1,395,530 | +1.93(+2.45%) |
Jan 25, 2023 | 78.13 | 79.37 | 77.25 | 78.88 | 970,869 | -0.22(-0.28%) |
Jan 24, 2023 | 78.97 | 79.61 | 78.52 | 79.10 | 814,599 | -0.65(-0.82%) |
Jan 23, 2023 | 78.62 | 80.36 | 78.10 | 79.75 | 970,279 | +1.48(+1.89%) |
Jan 20, 2023 | 76.03 | 78.46 | 75.46 | 78.27 | 796,473 | +2.55(+3.37%) |
Jan 19, 2023 | 76.40 | 77.12 | 75.02 | 75.72 | 1,141,132 | -1.09(-1.42%) |
Jan 18, 2023 | 77.44 | 78.19 | 76.28 | 76.81 | 993,646 | -0.01(-0.01%) |
Jan 17, 2023 | 77.27 | 77.89 | 75.92 | 76.82 | 1,346,212 | -0.68(-0.88%) |
Jan 13, 2023 | 75.15 | 77.63 | 75.11 | 77.50 | 680,558 | +1.41(+1.85%) |
Jan 12, 2023 | 76.44 | 76.44 | 75.31 | 76.09 | 961,402 | -0.13(-0.17%) |
Jan 11, 2023 | 75.49 | 77.37 | 75.08 | 76.22 | 918,187 | +1.17(+1.56%) |
Jan 10, 2023 | 75.19 | 75.48 | 73.90 | 75.05 | 644,099 | -0.36(-0.48%) |
Jan 09, 2023 | 76.50 | 76.95 | 75.33 | 75.41 | 665,099 | -0.84(-1.10%) |
Jan 06, 2023 | 74.68 | 76.65 | 73.77 | 76.25 | 877,316 | +2.04(+2.75%) |
Jan 05, 2023 | 75.07 | 75.24 | 73.76 | 74.21 | 864,888 | -1.29(-1.71%) |
Jan 04, 2023 | 74.47 | 75.56 | 74.10 | 75.50 | 653,618 | +1.91(+2.60%) |
Jan 03, 2023 | 74.47 | 75.29 | 72.94 | 73.59 | 499,206 | -0.24(-0.33%) |
Dec 30, 2022 | 72.98 | 73.89 | 72.80 | 73.83 | 444,765 | -0.04(-0.05%) |
Dec 29, 2022 | 72.74 | 74.25 | 72.31 | 73.87 | 410,829 | +1.57(+2.17%) |
Dec 28, 2022 | 73.59 | 74.30 | 72.28 | 72.30 | 500,039 | -1.17(-1.59%) |
Dec 27, 2022 | 73.52 | 74.11 | 72.71 | 73.47 | 372,147 | +0.09(+0.12%) |
Dec 23, 2022 | 71.67 | 73.43 | 71.57 | 73.38 | 491,749 | +1.43(+1.99%) |
Dec 22, 2022 | 72.32 | 72.83 | 71.05 | 71.95 | 592,786 | -1.21(-1.65%) |
Dec 21, 2022 | 72.45 | 73.55 | 72.30 | 73.16 | 702,327 | +1.43(+1.99%) |
Dec 20, 2022 | 71.71 | 71.92 | 70.47 | 71.73 | 939,466 | -0.34(-0.47%) |
Dec 19, 2022 | 72.93 | 73.14 | 71.85 | 72.07 | 897,212 | -1.02(-1.40%) |
Dec 16, 2022 | 72.76 | 74.06 | 72.57 | 73.09 | 1,954,436 | -0.25(-0.34%) |
Dec 15, 2022 | 74.25 | 74.34 | 72.78 | 73.34 | 1,065,104 | -2.25(-2.98%) |
Dec 14, 2022 | 75.82 | 77.19 | 74.70 | 75.59 | 1,078,530 | -0.46(-0.60%) |
Dec 13, 2022 | 77.67 | 78.42 | 75.53 | 76.05 | 899,706 | +1.13(+1.51%) |
Dec 12, 2022 | 73.07 | 74.94 | 72.72 | 74.92 | 787,743 | +1.91(+2.62%) |
Dec 09, 2022 | 72.62 | 73.86 | 72.16 | 73.01 | 522,145 | +0.00(+0.00%) |
Dec 08, 2022 | 74.02 | 74.33 | 72.64 | 73.01 | 721,869 | -0.88(-1.19%) |
Dec 07, 2022 | 73.55 | 75.15 | 73.55 | 73.89 | 716,799 | +0.04(+0.05%) |
Dec 06, 2022 | 75.25 | 75.38 | 73.05 | 73.85 | 801,367 | -1.71(-2.26%) |
Dec 05, 2022 | 76.76 | 76.77 | 75.28 | 75.56 | 563,170 | -1.92(-2.48%) |
Dec 02, 2022 | 77.87 | 77.98 | 76.36 | 77.48 | 436,854 | -1.00(-1.27%) |
Dec 01, 2022 | 79.35 | 79.84 | 77.35 | 78.48 | 740,311 | -0.30(-0.38%) |
Nov 30, 2022 | 76.48 | 79.48 | 75.17 | 78.78 | 1,946,519 | +2.57(+3.37%) |
Nov 29, 2022 | 76.04 | 76.82 | 75.67 | 76.21 | 629,668 | +0.18(+0.24%) |
Nov 28, 2022 | 77.00 | 77.28 | 75.79 | 76.03 | 604,951 | -1.78(-2.29%) |
Nov 25, 2022 | 77.01 | 77.84 | 76.98 | 77.81 | 213,536 | +0.67(+0.87%) |
Nov 23, 2022 | 76.58 | 77.62 | 76.22 | 77.14 | 598,309 | +0.48(+0.63%) |
Nov 22, 2022 | 75.04 | 76.73 | 74.82 | 76.66 | 543,234 | +1.87(+2.50%) |
Nov 21, 2022 | 74.66 | 75.34 | 74.11 | 74.79 | 552,956 | -0.29(-0.38%) |
Nov 18, 2022 | 76.28 | 76.71 | 74.06 | 75.08 | 896,081 | -0.09(-0.12%) |
Nov 17, 2022 | 75.40 | 75.58 | 74.21 | 75.17 | 722,988 | -1.28(-1.68%) |
Nov 16, 2022 | 77.25 | 77.91 | 75.90 | 76.45 | 635,379 | -1.11(-1.44%) |
Nov 15, 2022 | 79.18 | 79.59 | 77.30 | 77.56 | 843,757 | -0.44(-0.56%) |
Nov 14, 2022 | 79.92 | 80.32 | 77.98 | 78.00 | 841,371 | -2.40(-2.98%) |
Nov 11, 2022 | 79.92 | 81.49 | 79.29 | 80.40 | 845,896 | +1.25(+1.58%) |
Nov 10, 2022 | 75.61 | 79.30 | 75.61 | 79.15 | 1,156,930 | +5.45(+7.39%) |
Nov 09, 2022 | 74.27 | 75.21 | 73.62 | 73.70 | 797,995 | -1.08(-1.45%) |
Nov 08, 2022 | 75.36 | 77.00 | 74.25 | 74.78 | 1,066,389 | -0.17(-0.23%) |
Nov 07, 2022 | 73.67 | 74.98 | 72.61 | 74.95 | 1,045,401 | +0.74(+0.99%) |
Nov 04, 2022 | 72.36 | 74.41 | 70.89 | 74.21 | 1,286,380 | +2.83(+3.97%) |
Nov 03, 2022 | 74.53 | 74.71 | 71.35 | 71.38 | 1,660,346 | -4.21(-5.57%) |
Nov 02, 2022 | 76.64 | 77.92 | 75.26 | 75.59 | 1,965,578 | -1.31(-1.71%) |