Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 79.60 | 80.26 | 79.32 | 80.00 | 11,057,810 | +0.56(+0.71%) |
Jan 30, 2023 | 79.60 | 79.90 | 78.46 | 79.44 | 7,641,671 | -0.36(-0.45%) |
Jan 27, 2023 | 79.42 | 80.03 | 79.21 | 79.80 | 4,310,818 | +0.10(+0.13%) |
Jan 26, 2023 | 79.83 | 79.87 | 78.73 | 79.69 | 3,852,977 | -0.43(-0.54%) |
Jan 25, 2023 | 80.20 | 80.58 | 79.64 | 80.12 | 4,084,558 | +0.05(+0.06%) |
Jan 24, 2023 | 79.51 | 80.13 | 78.25 | 80.08 | 5,005,301 | +0.75(+0.95%) |
Jan 23, 2023 | 78.87 | 80.42 | 78.55 | 79.32 | 5,952,651 | +0.21(+0.27%) |
Jan 20, 2023 | 79.62 | 79.87 | 78.64 | 79.11 | 17,500,296 | -0.58(-0.73%) |
Jan 19, 2023 | 80.22 | 80.61 | 79.34 | 79.69 | 7,263,175 | -0.11(-0.14%) |
Jan 18, 2023 | 81.03 | 81.13 | 79.67 | 79.81 | 6,687,984 | -1.59(-1.96%) |
Jan 17, 2023 | 82.01 | 82.31 | 81.35 | 81.40 | 6,253,171 | -0.82(-1.00%) |
Jan 13, 2023 | 81.52 | 82.25 | 81.32 | 82.22 | 5,567,114 | +0.52(+0.64%) |
Jan 12, 2023 | 82.44 | 82.52 | 81.09 | 81.70 | 6,309,555 | -1.39(-1.67%) |
Jan 11, 2023 | 83.03 | 83.11 | 81.98 | 83.09 | 6,239,608 | +0.04(+0.05%) |
Jan 10, 2023 | 81.20 | 83.42 | 80.88 | 83.05 | 5,282,547 | +1.94(+2.40%) |
Jan 09, 2023 | 83.65 | 83.77 | 80.96 | 81.10 | 5,703,147 | -2.84(-3.38%) |
Jan 06, 2023 | 82.54 | 84.14 | 82.17 | 83.94 | 6,232,151 | +2.13(+2.60%) |
Jan 05, 2023 | 81.02 | 82.35 | 81.01 | 81.82 | 5,992,107 | +0.33(+0.41%) |
Jan 04, 2023 | 82.15 | 82.25 | 80.95 | 81.49 | 5,993,959 | +0.10(+0.13%) |
Jan 03, 2023 | 81.09 | 82.10 | 80.85 | 81.38 | 6,348,195 | -0.44(-0.54%) |
Dec 30, 2022 | 81.32 | 81.86 | 80.80 | 81.82 | 4,019,730 | +0.56(+0.69%) |
Dec 29, 2022 | 80.92 | 81.55 | 80.64 | 81.26 | 3,634,754 | +0.66(+0.82%) |
Dec 28, 2022 | 81.39 | 81.80 | 80.48 | 80.60 | 3,447,780 | -0.42(-0.52%) |
Dec 27, 2022 | 81.25 | 81.46 | 80.71 | 81.02 | 3,625,869 | +0.25(+0.31%) |
Dec 23, 2022 | 81.22 | 81.24 | 80.32 | 80.77 | 4,150,390 | -0.51(-0.62%) |
Dec 22, 2022 | 81.25 | 81.46 | 80.41 | 81.28 | 4,931,298 | +0.01(+0.01%) |
Dec 21, 2022 | 81.25 | 81.88 | 80.87 | 81.27 | 5,582,845 | +0.48(+0.59%) |
Dec 20, 2022 | 79.71 | 81.26 | 77.97 | 80.79 | 11,540,352 | -1.57(-1.91%) |
Dec 19, 2022 | 81.96 | 82.55 | 81.42 | 82.36 | 6,120,724 | -0.29(-0.35%) |
Dec 16, 2022 | 82.29 | 83.03 | 81.77 | 82.65 | 29,707,852 | +0.13(+0.16%) |
Dec 15, 2022 | 83.92 | 83.96 | 81.38 | 82.51 | 10,386,230 | -1.73(-2.06%) |
Dec 14, 2022 | 83.87 | 85.10 | 83.41 | 84.25 | 9,069,309 | +0.36(+0.43%) |
Dec 13, 2022 | 84.72 | 84.82 | 83.12 | 83.89 | 8,951,658 | +0.20(+0.24%) |
Dec 12, 2022 | 83.04 | 83.71 | 82.64 | 83.69 | 6,314,429 | +0.56(+0.67%) |
Dec 09, 2022 | 84.37 | 84.37 | 82.98 | 83.13 | 8,756,093 | -1.44(-1.70%) |
Dec 08, 2022 | 83.06 | 84.70 | 82.76 | 84.57 | 6,762,762 | +1.59(+1.91%) |
Dec 07, 2022 | 83.21 | 83.70 | 82.58 | 82.98 | 9,375,435 | -0.16(-0.19%) |
Dec 06, 2022 | 83.17 | 83.81 | 82.37 | 83.14 | 7,152,471 | -0.02(-0.02%) |
Dec 05, 2022 | 83.03 | 84.22 | 82.68 | 83.16 | 7,206,329 | -0.99(-1.18%) |
Dec 02, 2022 | 81.95 | 84.19 | 81.81 | 84.15 | 7,120,552 | +1.07(+1.29%) |
Dec 01, 2022 | 83.37 | 84.09 | 82.91 | 83.08 | 8,697,077 | +0.07(+0.08%) |
Nov 30, 2022 | 81.05 | 83.32 | 80.35 | 83.02 | 15,506,647 | +1.96(+2.41%) |
Nov 29, 2022 | 80.82 | 81.17 | 80.06 | 81.06 | 6,512,026 | +0.52(+0.65%) |
Nov 28, 2022 | 82.16 | 83.37 | 80.42 | 80.54 | 9,790,239 | -0.99(-1.22%) |
Nov 25, 2022 | 80.38 | 81.68 | 80.12 | 81.53 | 4,273,143 | +0.79(+0.98%) |
Nov 23, 2022 | 80.40 | 81.23 | 80.35 | 80.74 | 4,952,131 | +0.18(+0.22%) |
Nov 22, 2022 | 80.01 | 81.43 | 79.91 | 80.56 | 7,783,340 | +0.83(+1.04%) |
Nov 21, 2022 | 79.17 | 80.50 | 79.06 | 79.73 | 6,715,930 | +0.69(+0.87%) |
Nov 18, 2022 | 79.05 | 79.45 | 78.44 | 79.04 | 7,698,247 | +0.00(+0.00%) |
Nov 17, 2022 | 78.03 | 79.24 | 77.95 | 79.04 | 6,091,301 | +0.70(+0.89%) |
Nov 16, 2022 | 78.15 | 78.87 | 78.02 | 78.34 | 6,644,384 | -0.11(-0.14%) |
Nov 15, 2022 | 78.58 | 79.06 | 77.49 | 78.45 | 7,532,422 | +0.14(+0.18%) |
Nov 14, 2022 | 77.18 | 79.53 | 76.78 | 78.31 | 8,109,289 | +0.97(+1.26%) |
Nov 11, 2022 | 76.95 | 77.49 | 75.68 | 77.34 | 12,075,012 | -0.74(-0.94%) |
Nov 10, 2022 | 78.92 | 79.21 | 77.09 | 78.07 | 9,940,430 | +0.26(+0.34%) |
Nov 09, 2022 | 77.98 | 78.97 | 77.68 | 77.81 | 10,914,111 | +0.09(+0.11%) |
Nov 08, 2022 | 76.18 | 79.21 | 75.69 | 77.72 | 9,885,700 | +0.73(+0.95%) |
Nov 07, 2022 | 75.20 | 77.09 | 75.15 | 77.00 | 9,509,360 | +1.06(+1.39%) |
Nov 04, 2022 | 74.80 | 76.86 | 74.09 | 75.94 | 9,630,986 | +0.83(+1.11%) |
Nov 03, 2022 | 73.08 | 75.21 | 72.93 | 75.11 | 8,739,855 | +1.49(+2.03%) |
Nov 02, 2022 | 73.90 | 75.62 | 73.55 | 73.61 | 10,352,599 | -1.38(-1.84%) |