Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 80.88 | 82.62 | 80.88 | 82.59 | 4,029,245 | +1.78(+2.20%) |
Jan 30, 2023 | 80.88 | 81.84 | 80.71 | 80.82 | 5,340,494 | -0.56(-0.68%) |
Jan 27, 2023 | 81.08 | 81.95 | 81.00 | 81.37 | 3,504,938 | -0.26(-0.32%) |
Jan 26, 2023 | 80.56 | 81.67 | 80.31 | 81.64 | 5,896,575 | +0.39(+0.48%) |
Jan 25, 2023 | 80.19 | 81.28 | 79.92 | 81.25 | 3,691,697 | +0.17(+0.20%) |
Jan 24, 2023 | 80.58 | 81.20 | 79.91 | 81.08 | 4,797,105 | +0.05(+0.06%) |
Jan 23, 2023 | 80.66 | 81.37 | 80.27 | 81.03 | 6,404,350 | +0.26(+0.33%) |
Jan 20, 2023 | 79.38 | 80.83 | 78.96 | 80.77 | 3,534,588 | +1.59(+2.01%) |
Jan 19, 2023 | 79.19 | 79.51 | 78.56 | 79.18 | 4,181,482 | -0.61(-0.77%) |
Jan 18, 2023 | 81.68 | 81.79 | 79.75 | 79.79 | 4,839,944 | -1.14(-1.41%) |
Jan 17, 2023 | 81.89 | 82.05 | 80.85 | 80.93 | 3,557,900 | -0.82(-1.00%) |
Jan 13, 2023 | 80.79 | 81.92 | 80.72 | 81.75 | 3,569,289 | +0.50(+0.61%) |
Jan 12, 2023 | 81.14 | 82.28 | 80.33 | 81.26 | 4,077,208 | +0.30(+0.37%) |
Jan 11, 2023 | 80.54 | 80.99 | 80.07 | 80.95 | 5,044,325 | +1.25(+1.57%) |
Jan 10, 2023 | 78.94 | 79.76 | 78.51 | 79.71 | 4,124,698 | +0.79(+1.00%) |
Jan 09, 2023 | 79.06 | 79.97 | 78.65 | 78.91 | 8,604,654 | +0.50(+0.63%) |
Jan 06, 2023 | 76.51 | 78.59 | 76.51 | 78.42 | 4,473,295 | +2.61(+3.44%) |
Jan 05, 2023 | 75.83 | 76.24 | 75.27 | 75.81 | 4,208,572 | -1.22(-1.58%) |
Jan 04, 2023 | 76.10 | 77.24 | 76.05 | 77.03 | 4,992,350 | +1.32(+1.74%) |
Jan 03, 2023 | 75.92 | 76.42 | 75.02 | 75.71 | 5,473,406 | -0.08(-0.10%) |
Dec 30, 2022 | 75.77 | 76.06 | 75.15 | 75.79 | 2,981,880 | -0.54(-0.70%) |
Dec 29, 2022 | 75.93 | 76.65 | 75.93 | 76.33 | 3,303,320 | +0.82(+1.09%) |
Dec 28, 2022 | 76.66 | 76.95 | 75.45 | 75.51 | 2,586,058 | -1.17(-1.53%) |
Dec 27, 2022 | 76.80 | 77.19 | 76.35 | 76.68 | 2,494,888 | +0.07(+0.09%) |
Dec 23, 2022 | 76.09 | 76.63 | 75.67 | 76.61 | 3,178,399 | +0.53(+0.69%) |
Dec 22, 2022 | 76.28 | 76.28 | 74.80 | 76.09 | 3,398,146 | -0.74(-0.97%) |
Dec 21, 2022 | 76.56 | 77.14 | 76.38 | 76.83 | 2,946,798 | +0.66(+0.87%) |
Dec 20, 2022 | 75.80 | 76.61 | 75.78 | 76.16 | 2,891,253 | +0.50(+0.66%) |
Dec 19, 2022 | 76.51 | 76.95 | 75.30 | 75.67 | 3,310,387 | -1.00(-1.30%) |
Dec 16, 2022 | 76.38 | 76.89 | 75.91 | 76.66 | 7,515,047 | -0.33(-0.43%) |
Dec 15, 2022 | 78.07 | 78.15 | 76.80 | 76.99 | 5,393,284 | -2.42(-3.05%) |
Dec 14, 2022 | 79.95 | 80.46 | 78.80 | 79.42 | 8,064,172 | -0.86(-1.07%) |
Dec 13, 2022 | 81.63 | 81.78 | 79.71 | 80.28 | 6,486,367 | +1.10(+1.38%) |
Dec 12, 2022 | 78.55 | 79.20 | 78.27 | 79.18 | 3,293,645 | +0.68(+0.86%) |
Dec 09, 2022 | 79.10 | 79.77 | 78.48 | 78.50 | 4,060,355 | -0.79(-0.99%) |
Dec 08, 2022 | 79.22 | 79.70 | 79.03 | 79.29 | 2,848,984 | +0.58(+0.74%) |
Dec 07, 2022 | 78.76 | 79.48 | 78.51 | 78.71 | 4,212,407 | -0.17(-0.22%) |
Dec 06, 2022 | 79.64 | 80.12 | 78.31 | 78.88 | 4,897,560 | -0.71(-0.89%) |
Dec 05, 2022 | 80.59 | 80.90 | 79.46 | 79.59 | 4,875,310 | -1.61(-1.98%) |
Dec 02, 2022 | 79.27 | 81.41 | 79.27 | 81.20 | 3,520,159 | +0.88(+1.10%) |
Dec 01, 2022 | 80.77 | 80.86 | 79.61 | 80.32 | 4,237,486 | +0.10(+0.12%) |
Nov 30, 2022 | 78.36 | 80.25 | 77.63 | 80.22 | 7,543,064 | +1.89(+2.41%) |
Nov 29, 2022 | 78.36 | 78.76 | 78.12 | 78.33 | 2,925,376 | +0.26(+0.34%) |
Nov 28, 2022 | 79.27 | 79.30 | 77.91 | 78.07 | 3,333,976 | -1.78(-2.23%) |
Nov 25, 2022 | 79.76 | 79.91 | 79.59 | 79.85 | 1,267,026 | -0.03(-0.04%) |
Nov 23, 2022 | 79.49 | 79.96 | 79.29 | 79.88 | 4,382,201 | +0.31(+0.39%) |
Nov 22, 2022 | 78.39 | 79.59 | 78.21 | 79.57 | 3,720,745 | +1.76(+2.27%) |
Nov 21, 2022 | 76.99 | 78.07 | 76.82 | 77.81 | 3,733,262 | +0.26(+0.34%) |
Nov 18, 2022 | 77.82 | 77.82 | 76.83 | 77.54 | 3,863,707 | +0.51(+0.67%) |
Nov 17, 2022 | 76.58 | 77.08 | 76.08 | 77.03 | 4,826,889 | -0.75(-0.96%) |
Nov 16, 2022 | 78.24 | 78.49 | 77.62 | 77.78 | 6,599,182 | -0.77(-0.98%) |
Nov 15, 2022 | 79.52 | 79.57 | 77.77 | 78.54 | 7,455,445 | -0.12(-0.15%) |
Nov 14, 2022 | 78.50 | 79.74 | 78.43 | 78.66 | 6,567,032 | -0.11(-0.14%) |
Nov 11, 2022 | 78.70 | 79.67 | 78.53 | 78.77 | 6,696,013 | +0.94(+1.21%) |
Nov 10, 2022 | 76.74 | 77.88 | 76.37 | 77.83 | 8,993,247 | +4.08(+5.53%) |
Nov 09, 2022 | 74.61 | 75.27 | 73.57 | 73.74 | 6,812,201 | -1.21(-1.62%) |
Nov 08, 2022 | 74.11 | 75.69 | 73.91 | 74.96 | 6,395,883 | +1.27(+1.72%) |
Nov 07, 2022 | 73.57 | 73.73 | 72.80 | 73.69 | 5,752,044 | +0.57(+0.78%) |
Nov 04, 2022 | 72.46 | 73.66 | 71.86 | 73.11 | 9,943,897 | +2.45(+3.47%) |
Nov 03, 2022 | 69.26 | 71.15 | 69.09 | 70.66 | 9,004,845 | +0.53(+0.76%) |
Nov 02, 2022 | 72.29 | 70.10 | 70.13 | 16,229,558 | -1.87(-2.60%) |