Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 77.99 | 78.95 | 77.66 | 78.95 | 189,655 | +1.14(+1.47%) |
Jan 30, 2023 | 77.75 | 78.39 | 77.72 | 77.81 | 95,337 | -0.45(-0.57%) |
Jan 27, 2023 | 78.13 | 78.71 | 78.05 | 78.26 | 141,414 | -0.11(-0.14%) |
Jan 26, 2023 | 78.12 | 78.37 | 77.64 | 78.37 | 87,873 | +0.58(+0.74%) |
Jan 25, 2023 | 76.53 | 77.82 | 76.53 | 77.79 | 98,831 | +0.49(+0.63%) |
Jan 24, 2023 | 77.25 | 77.58 | 76.65 | 77.30 | 100,607 | +0.03(+0.04%) |
Jan 23, 2023 | 76.34 | 77.62 | 76.30 | 77.27 | 293,410 | +0.88(+1.15%) |
Jan 20, 2023 | 75.29 | 76.43 | 75.08 | 76.40 | 136,948 | +1.26(+1.67%) |
Jan 19, 2023 | 75.19 | 75.51 | 74.71 | 75.14 | 87,599 | -0.92(-1.20%) |
Jan 18, 2023 | 77.12 | 77.55 | 76.01 | 76.06 | 134,783 | -1.39(-1.80%) |
Jan 17, 2023 | 77.87 | 77.87 | 77.29 | 77.45 | 383,720 | -0.43(-0.55%) |
Jan 13, 2023 | 76.31 | 78.02 | 76.24 | 77.88 | 134,136 | +0.47(+0.60%) |
Jan 12, 2023 | 77.28 | 77.79 | 76.80 | 77.41 | 127,004 | +0.32(+0.42%) |
Jan 11, 2023 | 76.61 | 77.10 | 76.50 | 77.09 | 153,345 | +0.70(+0.92%) |
Jan 10, 2023 | 75.69 | 76.44 | 75.60 | 76.39 | 252,617 | +0.50(+0.66%) |
Jan 09, 2023 | 76.52 | 76.84 | 75.75 | 75.89 | 156,845 | -0.20(-0.27%) |
Jan 06, 2023 | 75.05 | 76.32 | 74.42 | 76.09 | 335,331 | +1.73(+2.32%) |
Jan 05, 2023 | 74.65 | 74.65 | 73.98 | 74.37 | 83,777 | -0.60(-0.81%) |
Jan 04, 2023 | 74.39 | 75.42 | 74.30 | 74.97 | 121,014 | +1.15(+1.56%) |
Jan 03, 2023 | 74.05 | 74.59 | 73.27 | 73.82 | 178,495 | +0.24(+0.33%) |
Dec 30, 2022 | 73.19 | 73.69 | 72.96 | 73.58 | 88,767 | -0.27(-0.37%) |
Dec 29, 2022 | 73.14 | 73.91 | 72.96 | 73.85 | 98,511 | +1.16(+1.60%) |
Dec 28, 2022 | 73.21 | 73.38 | 72.69 | 72.69 | 95,883 | -0.39(-0.53%) |
Dec 27, 2022 | 73.28 | 73.41 | 72.83 | 73.08 | 67,459 | -0.04(-0.05%) |
Dec 23, 2022 | 72.60 | 73.20 | 72.34 | 73.12 | 96,633 | +0.45(+0.62%) |
Dec 22, 2022 | 72.96 | 72.96 | 71.53 | 72.67 | 78,967 | -0.73(-1.00%) |
Dec 21, 2022 | 72.76 | 73.51 | 72.76 | 73.40 | 86,774 | +1.30(+1.80%) |
Dec 20, 2022 | 71.96 | 72.64 | 71.93 | 72.11 | 130,307 | +0.21(+0.30%) |
Dec 19, 2022 | 72.16 | 72.56 | 71.45 | 71.89 | 198,361 | -0.18(-0.24%) |
Dec 16, 2022 | 71.86 | 72.32 | 71.51 | 72.07 | 169,913 | -0.62(-0.86%) |
Dec 15, 2022 | 73.19 | 73.19 | 72.23 | 72.69 | 165,167 | -1.36(-1.84%) |
Dec 14, 2022 | 74.92 | 75.52 | 73.86 | 74.06 | 135,725 | -1.01(-1.35%) |
Dec 13, 2022 | 76.51 | 76.78 | 74.52 | 75.07 | 152,568 | +0.22(+0.30%) |
Dec 12, 2022 | 73.87 | 74.90 | 73.63 | 74.85 | 105,109 | +0.96(+1.30%) |
Dec 09, 2022 | 73.84 | 74.43 | 73.84 | 73.89 | 85,359 | -0.35(-0.47%) |
Dec 08, 2022 | 74.26 | 74.64 | 73.94 | 74.24 | 127,781 | +0.23(+0.31%) |
Dec 07, 2022 | 74.27 | 74.88 | 73.98 | 74.00 | 258,783 | -0.42(-0.56%) |
Dec 06, 2022 | 74.94 | 75.27 | 73.85 | 74.42 | 195,974 | -0.59(-0.79%) |
Dec 05, 2022 | 76.49 | 76.53 | 74.67 | 75.01 | 279,291 | -2.14(-2.78%) |
Dec 02, 2022 | 76.53 | 77.24 | 76.42 | 77.16 | 120,448 | -0.33(-0.43%) |
Dec 01, 2022 | 78.10 | 78.16 | 76.93 | 77.49 | 207,127 | -0.47(-0.60%) |
Nov 30, 2022 | 76.43 | 77.95 | 75.38 | 77.95 | 181,003 | +1.43(+1.86%) |
Nov 29, 2022 | 76.04 | 76.74 | 76.04 | 76.53 | 170,204 | +0.40(+0.52%) |
Nov 28, 2022 | 76.94 | 77.29 | 76.01 | 76.13 | 183,773 | -1.40(-1.80%) |
Nov 25, 2022 | 77.14 | 77.53 | 77.14 | 77.52 | 26,035 | +0.38(+0.49%) |
Nov 23, 2022 | 76.66 | 77.35 | 76.66 | 77.15 | 129,074 | +0.32(+0.42%) |
Nov 22, 2022 | 76.41 | 76.89 | 76.41 | 76.83 | 145,391 | +0.73(+0.96%) |
Nov 21, 2022 | 75.65 | 76.15 | 75.65 | 76.10 | 140,780 | +0.27(+0.36%) |
Nov 18, 2022 | 76.12 | 76.38 | 75.26 | 75.83 | 159,956 | +0.53(+0.71%) |
Nov 17, 2022 | 74.88 | 75.34 | 74.67 | 75.29 | 154,417 | -0.44(-0.58%) |
Nov 16, 2022 | 76.10 | 76.28 | 75.61 | 75.73 | 123,468 | -0.50(-0.66%) |
Nov 15, 2022 | 76.83 | 77.14 | 75.61 | 76.23 | 148,703 | +0.27(+0.36%) |
Nov 14, 2022 | 76.90 | 77.00 | 75.92 | 75.96 | 183,034 | -1.36(-1.76%) |
Nov 11, 2022 | 76.96 | 77.64 | 76.76 | 77.32 | 225,939 | +0.60(+0.78%) |
Nov 10, 2022 | 75.14 | 76.82 | 75.14 | 76.72 | 197,732 | +3.82(+5.24%) |
Nov 09, 2022 | 73.73 | 74.03 | 72.80 | 72.90 | 131,652 | -1.33(-1.79%) |
Nov 08, 2022 | 74.01 | 74.67 | 73.53 | 74.23 | 243,946 | +0.32(+0.43%) |
Nov 07, 2022 | 73.78 | 73.98 | 73.27 | 73.91 | 236,417 | +0.69(+0.94%) |
Nov 04, 2022 | 72.87 | 73.58 | 72.20 | 73.22 | 256,421 | +1.36(+1.89%) |
Nov 03, 2022 | 71.87 | 72.43 | 71.37 | 71.86 | 185,091 | -0.73(-1.00%) |
Nov 02, 2022 | 73.33 | 74.66 | 72.54 | 72.59 | 467,743 | -0.96(-1.31%) |