Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 83.17 | 83.47 | 83.05 | 83.42 | 891,448 | +0.51(+0.61%) |
Jan 30, 2023 | 82.95 | 83.15 | 82.91 | 82.91 | 143,512 | -0.32(-0.38%) |
Jan 27, 2023 | 83.26 | 83.35 | 83.11 | 83.23 | 267,200 | -0.16(-0.20%) |
Jan 26, 2023 | 83.29 | 83.44 | 83.05 | 83.39 | 642,881 | +0.21(+0.25%) |
Jan 25, 2023 | 82.95 | 83.24 | 82.89 | 83.18 | 237,115 | +0.05(+0.07%) |
Jan 24, 2023 | 83.02 | 83.16 | 82.85 | 83.13 | 77,797 | +0.09(+0.11%) |
Jan 23, 2023 | 83.00 | 83.24 | 82.87 | 83.04 | 215,793 | +0.05(+0.05%) |
Jan 20, 2023 | 82.98 | 83.03 | 82.57 | 82.99 | 1,710,572 | +0.03(+0.03%) |
Jan 19, 2023 | 83.12 | 83.13 | 82.82 | 82.96 | 245,694 | -0.34(-0.40%) |
Jan 18, 2023 | 83.59 | 83.72 | 83.22 | 83.30 | 82,176 | -0.01(-0.01%) |
Jan 17, 2023 | 83.38 | 83.41 | 83.20 | 83.31 | 391,430 | -0.09(-0.11%) |
Jan 13, 2023 | 83.17 | 83.47 | 83.09 | 83.40 | 306,713 | -0.02(-0.02%) |
Jan 12, 2023 | 83.17 | 83.43 | 82.95 | 83.42 | 430,104 | +0.35(+0.43%) |
Jan 11, 2023 | 82.81 | 83.11 | 82.66 | 83.06 | 365,980 | +0.44(+0.54%) |
Jan 10, 2023 | 82.73 | 82.80 | 82.56 | 82.62 | 472,273 | -0.12(-0.14%) |
Jan 09, 2023 | 82.58 | 82.80 | 82.52 | 82.74 | 552,056 | +0.26(+0.32%) |
Jan 06, 2023 | 81.94 | 82.70 | 81.86 | 82.47 | 421,570 | +0.83(+1.01%) |
Jan 05, 2023 | 81.55 | 81.78 | 81.41 | 81.65 | 246,348 | -0.18(-0.22%) |
Jan 04, 2023 | 81.58 | 81.84 | 81.29 | 81.83 | 272,887 | +0.74(+0.92%) |
Jan 03, 2023 | 81.37 | 81.51 | 81.01 | 81.08 | 465,503 | +0.05(+0.07%) |
Dec 30, 2022 | 80.73 | 81.06 | 80.51 | 81.03 | 330,433 | +0.02(+0.02%) |
Dec 29, 2022 | 80.26 | 81.03 | 80.13 | 81.01 | 359,342 | +1.06(+1.33%) |
Dec 28, 2022 | 80.90 | 81.05 | 79.92 | 79.95 | 776,472 | -0.90(-1.12%) |
Dec 27, 2022 | 81.47 | 81.51 | 80.82 | 80.85 | 330,189 | -0.71(-0.87%) |
Dec 23, 2022 | 81.19 | 81.61 | 81.10 | 81.57 | 214,348 | +0.34(+0.42%) |
Dec 22, 2022 | 81.43 | 81.50 | 81.05 | 81.22 | 622,743 | -0.48(-0.59%) |
Dec 21, 2022 | 81.41 | 81.76 | 81.41 | 81.70 | 503,177 | +0.50(+0.61%) |
Dec 20, 2022 | 81.07 | 81.37 | 80.92 | 81.20 | 164,457 | -0.08(-0.10%) |
Dec 19, 2022 | 81.39 | 81.43 | 81.18 | 81.29 | 422,875 | -0.21(-0.25%) |
Dec 16, 2022 | 81.51 | 81.67 | 81.34 | 81.49 | 764,917 | -0.29(-0.35%) |
Dec 15, 2022 | 81.81 | 81.88 | 81.62 | 81.78 | 2,199,611 | -0.42(-0.51%) |
Dec 14, 2022 | 82.46 | 82.55 | 81.73 | 82.20 | 635,079 | -0.39(-0.47%) |
Dec 13, 2022 | 82.69 | 82.86 | 81.96 | 82.58 | 1,350,050 | +0.77(+0.94%) |
Dec 12, 2022 | 81.75 | 81.85 | 81.58 | 81.82 | 510,743 | +0.26(+0.32%) |
Dec 09, 2022 | 81.40 | 81.79 | 81.40 | 81.56 | 257,201 | -0.01(-0.01%) |
Dec 08, 2022 | 81.62 | 81.71 | 81.38 | 81.57 | 273,943 | +0.04(+0.04%) |
Dec 07, 2022 | 81.25 | 81.77 | 81.25 | 81.53 | 278,379 | +0.30(+0.37%) |
Dec 06, 2022 | 81.55 | 81.57 | 81.15 | 81.23 | 230,145 | -0.25(-0.31%) |
Dec 05, 2022 | 81.82 | 81.86 | 81.38 | 81.48 | 220,756 | -0.52(-0.64%) |
Dec 02, 2022 | 81.56 | 82.12 | 81.56 | 82.01 | 199,807 | -0.16(-0.20%) |
Dec 01, 2022 | 82.03 | 82.25 | 81.86 | 82.17 | 354,251 | +0.03(+0.03%) |
Nov 30, 2022 | 81.07 | 82.14 | 80.92 | 82.14 | 219,939 | +0.99(+1.22%) |
Nov 29, 2022 | 80.77 | 81.22 | 80.66 | 81.15 | 263,582 | +0.39(+0.48%) |
Nov 28, 2022 | 81.32 | 81.35 | 80.71 | 80.77 | 267,763 | -0.71(-0.87%) |
Nov 25, 2022 | 81.60 | 81.60 | 81.35 | 81.48 | 108,285 | -0.15(-0.19%) |
Nov 23, 2022 | 81.15 | 81.68 | 81.15 | 81.63 | 263,980 | +0.31(+0.39%) |
Nov 22, 2022 | 80.94 | 81.39 | 80.89 | 81.32 | 288,863 | +0.48(+0.59%) |
Nov 21, 2022 | 80.79 | 80.97 | 80.73 | 80.84 | 265,740 | +0.00(+0.00%) |
Nov 18, 2022 | 80.92 | 80.94 | 80.62 | 80.84 | 426,194 | +0.13(+0.17%) |
Nov 17, 2022 | 80.49 | 80.78 | 80.44 | 80.71 | 471,387 | -0.27(-0.33%) |
Nov 16, 2022 | 81.04 | 81.15 | 80.92 | 80.98 | 125,771 | -0.19(-0.23%) |
Nov 15, 2022 | 81.27 | 81.27 | 80.69 | 81.16 | 401,675 | +0.66(+0.83%) |
Nov 14, 2022 | 81.02 | 81.08 | 80.41 | 80.50 | 844,898 | -0.57(-0.70%) |
Nov 11, 2022 | 80.90 | 81.44 | 80.80 | 81.06 | 437,394 | +0.06(+0.08%) |
Nov 10, 2022 | 80.62 | 81.28 | 80.46 | 81.00 | 604,612 | +1.84(+2.33%) |
Nov 09, 2022 | 79.66 | 79.74 | 79.01 | 79.16 | 185,335 | -0.69(-0.87%) |
Nov 08, 2022 | 80.00 | 80.12 | 79.66 | 79.85 | 332,481 | -0.04(-0.06%) |
Nov 07, 2022 | 80.11 | 80.11 | 79.69 | 79.90 | 233,313 | +0.20(+0.25%) |
Nov 04, 2022 | 79.85 | 79.99 | 79.37 | 79.70 | 345,755 | +0.26(+0.33%) |
Nov 03, 2022 | 78.91 | 79.57 | 78.79 | 79.44 | 808,078 | -0.20(-0.25%) |
Nov 02, 2022 | 80.31 | 80.90 | 79.56 | 79.64 | 649,261 | -0.56(-0.69%) |