Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 07, 2023 | 74.65 | 75.97 | 74.14 | 75.60 | 14,872,718 | +4.02(+5.62%) |
Feb 06, 2023 | 73.75 | 73.84 | 71.40 | 71.58 | 13,378,233 | -3.66(-4.86%) |
Feb 03, 2023 | 76.64 | 76.78 | 75.03 | 75.24 | 5,781,057 | -1.87(-2.43%) |
Feb 02, 2023 | 76.50 | 77.39 | 76.07 | 77.11 | 4,694,006 | +0.41(+0.53%) |
Feb 01, 2023 | 76.00 | 76.82 | 75.58 | 76.70 | 4,577,358 | +0.13(+0.17%) |
Jan 31, 2023 | 76.13 | 77.00 | 75.85 | 76.57 | 4,116,660 | +0.61(+0.80%) |
Jan 30, 2023 | 76.63 | 77.08 | 75.84 | 75.96 | 4,432,082 | -0.65(-0.85%) |
Jan 27, 2023 | 75.50 | 76.76 | 75.22 | 76.61 | 4,382,734 | +1.01(+1.34%) |
Jan 26, 2023 | 74.79 | 75.66 | 74.65 | 75.60 | 3,960,769 | +0.96(+1.29%) |
Jan 25, 2023 | 75.00 | 75.11 | 74.53 | 74.64 | 3,987,584 | -0.47(-0.63%) |
Jan 24, 2023 | 75.00 | 75.43 | 74.50 | 75.11 | 5,065,164 | -0.11(-0.15%) |
Jan 23, 2023 | 73.82 | 75.41 | 73.81 | 75.22 | 6,318,841 | +1.38(+1.87%) |
Jan 20, 2023 | 73.52 | 74.01 | 73.39 | 73.84 | 7,349,374 | +0.08(+0.11%) |
Jan 19, 2023 | 74.48 | 74.50 | 73.70 | 73.76 | 5,331,010 | -0.72(-0.97%) |
Jan 18, 2023 | 74.62 | 74.74 | 73.38 | 74.48 | 7,905,946 | -0.08(-0.11%) |
Jan 17, 2023 | 75.89 | 75.95 | 74.42 | 74.56 | 10,040,892 | -2.10(-2.74%) |
Jan 13, 2023 | 76.89 | 76.90 | 76.18 | 76.66 | 4,329,488 | -0.24(-0.31%) |
Jan 12, 2023 | 76.89 | 77.28 | 76.50 | 76.90 | 4,894,084 | -0.10(-0.13%) |
Jan 11, 2023 | 77.69 | 77.77 | 76.93 | 77.00 | 5,070,062 | -0.69(-0.89%) |
Jan 10, 2023 | 77.04 | 77.95 | 77.04 | 77.69 | 5,133,785 | +0.47(+0.61%) |
Jan 09, 2023 | 77.50 | 78.18 | 77.18 | 77.22 | 8,413,986 | -0.37(-0.48%) |
Jan 06, 2023 | 77.15 | 77.71 | 77.08 | 77.59 | 5,443,967 | +0.63(+0.82%) |
Jan 05, 2023 | 76.60 | 77.29 | 76.60 | 76.96 | 3,719,229 | +0.12(+0.16%) |
Jan 04, 2023 | 77.37 | 77.40 | 76.49 | 76.84 | 4,823,011 | -0.04(-0.05%) |
Jan 03, 2023 | 76.59 | 76.93 | 76.40 | 76.88 | 3,991,261 | +0.32(+0.42%) |
Dec 30, 2022 | 76.50 | 76.66 | 76.22 | 76.56 | 2,710,649 | -0.20(-0.26%) |
Dec 29, 2022 | 76.04 | 76.87 | 76.03 | 76.76 | 3,150,136 | +0.71(+0.93%) |
Dec 28, 2022 | 75.64 | 76.48 | 75.50 | 76.05 | 3,049,889 | +0.26(+0.34%) |
Dec 27, 2022 | 75.90 | 76.05 | 75.54 | 75.79 | 1,728,893 | -0.16(-0.21%) |
Dec 23, 2022 | 75.70 | 76.07 | 75.50 | 75.95 | 2,069,294 | +0.25(+0.33%) |
Dec 22, 2022 | 75.62 | 75.94 | 75.55 | 75.70 | 3,140,771 | -0.19(-0.25%) |
Dec 21, 2022 | 75.97 | 76.21 | 75.47 | 75.89 | 4,921,376 | +0.01(+0.01%) |
Dec 20, 2022 | 75.70 | 76.33 | 75.70 | 75.88 | 3,189,207 | -0.11(-0.14%) |
Dec 19, 2022 | 76.15 | 76.47 | 75.94 | 75.99 | 3,109,566 | -0.09(-0.12%) |
Dec 16, 2022 | 76.05 | 76.59 | 75.92 | 76.08 | 8,680,363 | -0.29(-0.38%) |
Dec 15, 2022 | 76.71 | 76.81 | 76.26 | 76.37 | 6,994,265 | -0.67(-0.87%) |
Dec 14, 2022 | 76.66 | 77.41 | 76.66 | 77.04 | 4,888,553 | +0.31(+0.40%) |
Dec 13, 2022 | 77.35 | 77.35 | 76.45 | 76.73 | 8,245,060 | -0.63(-0.81%) |
Dec 12, 2022 | 75.00 | 77.55 | 74.38 | 77.36 | 11,320,768 | +2.20(+2.93%) |
Dec 09, 2022 | 74.51 | 75.47 | 74.05 | 75.16 | 8,249,945 | +0.40(+0.54%) |
Dec 08, 2022 | 75.44 | 75.52 | 73.00 | 74.76 | 19,321,322 | -1.17(-1.54%) |
Dec 07, 2022 | 76.76 | 77.08 | 74.75 | 75.93 | 11,772,802 | -0.18(-0.24%) |
Dec 06, 2022 | 76.59 | 76.93 | 76.10 | 76.11 | 8,050,398 | -0.22(-0.29%) |
Dec 05, 2022 | 76.99 | 77.01 | 76.03 | 76.33 | 7,568,644 | +0.57(+0.75%) |
Dec 02, 2022 | 74.70 | 75.97 | 74.57 | 75.76 | 6,146,932 | +0.57(+0.76%) |