Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 85.52 | 87.32 | 85.38 | 87.22 | 5,689,858 | +1.79(+2.10%) |
Jan 30, 2023 | 85.84 | 86.76 | 85.39 | 85.42 | 4,946,379 | -1.10(-1.27%) |
Jan 27, 2023 | 85.38 | 86.85 | 85.38 | 86.53 | 5,191,390 | +0.96(+1.12%) |
Jan 26, 2023 | 85.10 | 85.59 | 84.63 | 85.57 | 4,112,620 | +0.95(+1.12%) |
Jan 25, 2023 | 84.20 | 84.75 | 83.81 | 84.62 | 5,171,778 | +0.04(+0.05%) |
Jan 24, 2023 | 84.14 | 84.94 | 83.33 | 84.58 | 3,977,992 | +0.21(+0.25%) |
Jan 23, 2023 | 84.00 | 84.84 | 83.46 | 84.37 | 5,381,307 | +0.38(+0.46%) |
Jan 20, 2023 | 83.02 | 84.02 | 82.05 | 83.99 | 4,438,604 | +0.99(+1.19%) |
Jan 19, 2023 | 83.00 | 83.93 | 82.95 | 83.00 | 4,903,857 | -0.46(-0.55%) |
Jan 18, 2023 | 84.94 | 85.22 | 83.31 | 83.46 | 6,248,018 | -1.24(-1.46%) |
Jan 17, 2023 | 84.58 | 85.14 | 84.36 | 84.70 | 4,115,616 | +0.24(+0.28%) |
Jan 13, 2023 | 84.09 | 84.79 | 83.83 | 84.46 | 4,336,901 | -0.53(-0.62%) |
Jan 12, 2023 | 84.28 | 85.11 | 83.45 | 84.98 | 6,149,441 | +1.06(+1.27%) |
Jan 11, 2023 | 81.62 | 83.95 | 81.62 | 83.92 | 5,912,673 | +2.90(+3.58%) |
Jan 10, 2023 | 80.71 | 81.02 | 79.95 | 81.02 | 8,395,234 | +0.18(+0.23%) |
Jan 09, 2023 | 81.07 | 81.72 | 80.49 | 80.84 | 5,950,419 | +0.03(+0.04%) |
Jan 06, 2023 | 79.08 | 81.09 | 78.73 | 80.81 | 6,225,038 | +2.12(+2.69%) |
Jan 05, 2023 | 80.22 | 80.22 | 78.50 | 78.69 | 7,141,102 | -2.17(-2.69%) |
Jan 04, 2023 | 79.74 | 81.58 | 79.66 | 80.87 | 7,162,636 | +1.79(+2.27%) |
Jan 03, 2023 | 79.66 | 80.32 | 78.21 | 79.07 | 6,167,219 | +0.08(+0.10%) |
Dec 30, 2022 | 79.00 | 79.35 | 78.06 | 79.00 | 5,114,249 | -0.57(-0.72%) |
Dec 29, 2022 | 78.41 | 79.74 | 78.18 | 79.57 | 5,639,725 | +1.70(+2.19%) |
Dec 28, 2022 | 79.38 | 79.75 | 77.75 | 77.87 | 5,406,689 | -1.35(-1.70%) |
Dec 27, 2022 | 79.22 | 79.47 | 78.52 | 79.22 | 4,136,598 | -0.03(-0.04%) |
Dec 23, 2022 | 78.31 | 79.27 | 77.96 | 79.25 | 3,695,597 | +0.70(+0.89%) |
Dec 22, 2022 | 78.22 | 78.60 | 77.09 | 78.55 | 6,911,465 | -0.33(-0.42%) |
Dec 21, 2022 | 78.73 | 79.73 | 78.62 | 78.88 | 7,519,476 | +0.67(+0.86%) |
Dec 20, 2022 | 78.04 | 78.66 | 77.31 | 78.21 | 7,003,950 | -0.20(-0.25%) |
Dec 19, 2022 | 79.33 | 79.33 | 77.93 | 78.41 | 3,997,562 | -1.01(-1.27%) |
Dec 16, 2022 | 80.67 | 80.67 | 78.54 | 79.42 | 8,646,887 | -2.11(-2.58%) |
Dec 15, 2022 | 81.70 | 82.28 | 81.07 | 81.52 | 5,639,549 | -1.10(-1.34%) |
Dec 14, 2022 | 83.14 | 84.16 | 82.21 | 82.63 | 6,938,957 | -0.57(-0.68%) |
Dec 13, 2022 | 83.94 | 84.50 | 82.24 | 83.20 | 7,268,251 | +1.51(+1.85%) |
Dec 12, 2022 | 81.25 | 81.69 | 80.33 | 81.68 | 5,416,164 | +0.62(+0.77%) |
Dec 09, 2022 | 80.95 | 81.84 | 80.77 | 81.06 | 4,841,576 | -0.15(-0.19%) |
Dec 08, 2022 | 80.90 | 81.95 | 80.75 | 81.21 | 4,229,373 | +0.57(+0.70%) |
Dec 07, 2022 | 80.32 | 81.50 | 80.16 | 80.65 | 6,571,971 | +0.16(+0.20%) |
Dec 06, 2022 | 81.42 | 81.46 | 80.14 | 80.48 | 5,586,991 | -0.76(-0.94%) |
Dec 05, 2022 | 82.52 | 82.52 | 81.07 | 81.25 | 6,335,442 | -1.51(-1.83%) |
Dec 02, 2022 | 82.02 | 83.18 | 81.68 | 82.76 | 4,186,476 | -0.25(-0.30%) |
Dec 01, 2022 | 83.79 | 84.41 | 82.33 | 83.01 | 5,335,338 | -0.18(-0.22%) |
Nov 30, 2022 | 81.14 | 83.24 | 80.53 | 83.19 | 7,491,340 | +1.86(+2.29%) |
Nov 29, 2022 | 80.07 | 81.43 | 79.81 | 81.33 | 6,390,774 | +1.32(+1.65%) |
Nov 28, 2022 | 81.74 | 82.13 | 79.81 | 80.00 | 4,269,969 | -2.20(-2.68%) |
Nov 25, 2022 | 81.76 | 82.22 | 81.76 | 82.20 | 1,613,731 | +0.52(+0.64%) |
Nov 23, 2022 | 81.51 | 82.08 | 81.02 | 81.68 | 4,684,155 | +0.07(+0.08%) |
Nov 22, 2022 | 81.52 | 81.72 | 80.99 | 81.62 | 3,721,553 | +0.44(+0.55%) |
Nov 21, 2022 | 80.47 | 81.25 | 80.22 | 81.17 | 3,712,450 | +0.42(+0.53%) |
Nov 18, 2022 | 80.69 | 81.07 | 79.94 | 80.75 | 4,080,816 | +1.01(+1.27%) |
Nov 17, 2022 | 79.29 | 79.91 | 78.95 | 79.74 | 4,726,030 | -0.55(-0.68%) |
Nov 16, 2022 | 80.82 | 81.13 | 80.10 | 80.29 | 4,508,875 | -0.74(-0.91%) |
Nov 15, 2022 | 81.22 | 81.59 | 80.16 | 81.02 | 5,595,024 | +0.87(+1.08%) |
Nov 14, 2022 | 81.70 | 81.81 | 80.10 | 80.15 | 6,546,459 | -2.00(-2.44%) |
Nov 11, 2022 | 82.19 | 83.01 | 81.84 | 82.16 | 6,301,501 | -0.01(-0.01%) |
Nov 10, 2022 | 79.33 | 82.33 | 79.29 | 82.17 | 8,804,032 | +5.60(+7.31%) |
Nov 09, 2022 | 77.17 | 78.02 | 76.37 | 76.57 | 5,834,452 | -0.79(-1.03%) |
Nov 08, 2022 | 77.33 | 78.18 | 76.87 | 77.36 | 5,906,617 | +0.24(+0.31%) |
Nov 07, 2022 | 77.53 | 77.96 | 76.60 | 77.12 | 5,872,262 | +0.00(+0.00%) |
Nov 04, 2022 | 76.69 | 77.64 | 75.65 | 77.12 | 5,998,184 | +1.04(+1.37%) |
Nov 03, 2022 | 75.49 | 76.66 | 74.64 | 76.08 | 5,539,573 | -0.10(-0.14%) |
Nov 02, 2022 | 77.85 | 76.04 | 76.19 | 7,670,444 | -2.15(-2.75%) |