Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 77.02 | 78.76 | 76.65 | 78.65 | 296,987 | +1.61(+2.09%) |
Jan 30, 2023 | 77.04 | 78.11 | 76.02 | 77.04 | 174,825 | -1.08(-1.38%) |
Jan 27, 2023 | 79.28 | 79.50 | 77.98 | 78.12 | 196,501 | -2.39(-2.97%) |
Jan 26, 2023 | 79.00 | 80.51 | 77.85 | 80.51 | 171,712 | +1.87(+2.38%) |
Jan 25, 2023 | 76.83 | 78.64 | 75.76 | 78.64 | 217,905 | +0.48(+0.61%) |
Jan 24, 2023 | 77.56 | 78.77 | 77.38 | 78.16 | 128,767 | -0.77(-0.98%) |
Jan 23, 2023 | 76.52 | 79.31 | 76.52 | 78.93 | 182,515 | +2.79(+3.66%) |
Jan 20, 2023 | 74.88 | 76.44 | 74.29 | 76.14 | 207,062 | +2.17(+2.93%) |
Jan 19, 2023 | 75.36 | 75.63 | 73.40 | 73.97 | 222,043 | -2.38(-3.12%) |
Jan 18, 2023 | 77.89 | 79.02 | 76.35 | 76.35 | 146,645 | -0.66(-0.86%) |
Jan 17, 2023 | 77.29 | 77.91 | 75.88 | 77.01 | 141,475 | -0.51(-0.66%) |
Jan 13, 2023 | 76.84 | 77.87 | 76.81 | 77.52 | 112,712 | -0.36(-0.46%) |
Jan 12, 2023 | 77.75 | 78.41 | 75.64 | 77.88 | 182,496 | +1.38(+1.80%) |
Jan 11, 2023 | 75.64 | 76.52 | 74.57 | 76.50 | 188,084 | +0.18(+0.24%) |
Jan 10, 2023 | 75.57 | 76.86 | 75.43 | 76.32 | 158,690 | +0.62(+0.82%) |
Jan 09, 2023 | 75.50 | 77.20 | 75.10 | 75.70 | 156,614 | +1.60(+2.16%) |
Jan 06, 2023 | 70.79 | 74.11 | 69.72 | 74.10 | 162,892 | +4.63(+6.66%) |
Jan 05, 2023 | 69.18 | 70.92 | 68.81 | 69.47 | 184,322 | -0.66(-0.94%) |
Jan 04, 2023 | 69.25 | 70.53 | 68.87 | 70.13 | 260,347 | +1.99(+2.92%) |
Jan 03, 2023 | 69.48 | 69.74 | 67.55 | 68.14 | 180,780 | +0.05(+0.07%) |
Dec 30, 2022 | 67.57 | 68.45 | 67.54 | 68.09 | 264,347 | -0.64(-0.93%) |
Dec 29, 2022 | 67.00 | 68.96 | 66.81 | 68.73 | 160,525 | +2.73(+4.14%) |
Dec 28, 2022 | 66.84 | 67.87 | 65.91 | 66.00 | 206,752 | -1.10(-1.64%) |
Dec 27, 2022 | 67.50 | 68.30 | 66.92 | 67.10 | 198,367 | -0.76(-1.12%) |
Dec 23, 2022 | 66.88 | 67.97 | 65.93 | 67.86 | 258,795 | +0.77(+1.15%) |
Dec 22, 2022 | 69.27 | 69.27 | 65.61 | 67.09 | 492,762 | -3.90(-5.49%) |
Dec 21, 2022 | 69.01 | 71.65 | 68.03 | 70.99 | 331,588 | +1.98(+2.87%) |
Dec 20, 2022 | 69.59 | 70.48 | 68.82 | 69.01 | 312,549 | -1.04(-1.48%) |
Dec 19, 2022 | 71.16 | 71.42 | 69.44 | 70.05 | 219,182 | -1.14(-1.60%) |
Dec 16, 2022 | 71.68 | 73.16 | 70.65 | 71.19 | 579,273 | -1.25(-1.73%) |
Dec 15, 2022 | 74.49 | 74.49 | 72.01 | 72.44 | 223,279 | -3.31(-4.37%) |
Dec 14, 2022 | 77.19 | 78.28 | 74.94 | 75.75 | 227,962 | -1.92(-2.47%) |
Dec 13, 2022 | 80.00 | 82.07 | 77.27 | 77.67 | 298,307 | +0.12(+0.15%) |
Dec 12, 2022 | 75.93 | 77.91 | 75.24 | 77.55 | 169,267 | +1.38(+1.81%) |
Dec 09, 2022 | 76.83 | 77.14 | 75.83 | 76.17 | 136,487 | -1.27(-1.64%) |
Dec 08, 2022 | 76.19 | 78.04 | 75.60 | 77.44 | 175,127 | +1.48(+1.95%) |
Dec 07, 2022 | 75.73 | 76.78 | 75.34 | 75.96 | 120,317 | -0.12(-0.16%) |
Dec 06, 2022 | 78.45 | 78.45 | 75.23 | 76.08 | 150,503 | -2.24(-2.86%) |
Dec 05, 2022 | 79.00 | 79.85 | 77.41 | 78.32 | 152,763 | -1.53(-1.92%) |
Dec 02, 2022 | 78.76 | 80.78 | 78.53 | 79.85 | 172,160 | -1.00(-1.24%) |
Dec 01, 2022 | 80.72 | 81.54 | 78.25 | 80.85 | 202,127 | +0.90(+1.13%) |
Nov 30, 2022 | 76.20 | 80.05 | 74.75 | 79.95 | 401,187 | +4.23(+5.59%) |
Nov 29, 2022 | 76.39 | 77.02 | 75.68 | 75.72 | 157,527 | -0.42(-0.55%) |
Nov 28, 2022 | 78.78 | 80.08 | 75.66 | 76.14 | 192,780 | -4.24(-5.27%) |
Nov 25, 2022 | 79.64 | 80.86 | 78.83 | 80.38 | 66,368 | -0.04(-0.05%) |
Nov 23, 2022 | 79.39 | 80.75 | 79.39 | 80.42 | 145,043 | +0.88(+1.11%) |
Nov 22, 2022 | 79.04 | 79.95 | 78.29 | 79.54 | 130,849 | +0.73(+0.93%) |
Nov 21, 2022 | 78.71 | 79.40 | 78.39 | 78.81 | 119,557 | -0.92(-1.15%) |
Nov 18, 2022 | 81.59 | 81.59 | 78.60 | 79.73 | 199,646 | -0.16(-0.20%) |
Nov 17, 2022 | 78.47 | 80.05 | 78.27 | 79.89 | 340,699 | -0.45(-0.56%) |
Nov 16, 2022 | 82.64 | 83.25 | 79.87 | 80.34 | 156,297 | -3.86(-4.58%) |
Nov 15, 2022 | 84.73 | 85.89 | 83.77 | 84.20 | 291,756 | +2.46(+3.01%) |
Nov 14, 2022 | 83.46 | 84.22 | 81.74 | 81.74 | 261,966 | -2.96(-3.49%) |
Nov 11, 2022 | 82.78 | 86.86 | 82.70 | 84.70 | 252,126 | +2.00(+2.42%) |
Nov 10, 2022 | 78.60 | 82.81 | 77.76 | 82.70 | 249,022 | +8.12(+10.89%) |
Nov 09, 2022 | 74.20 | 75.32 | 73.71 | 74.58 | 196,570 | -0.89(-1.18%) |
Nov 08, 2022 | 76.28 | 77.18 | 74.73 | 75.47 | 256,463 | +0.92(+1.23%) |
Nov 07, 2022 | 72.96 | 74.89 | 71.92 | 74.55 | 211,395 | +2.39(+3.31%) |
Nov 04, 2022 | 70.74 | 72.42 | 69.78 | 72.16 | 216,331 | +3.31(+4.81%) |
Nov 03, 2022 | 68.07 | 71.02 | 67.49 | 68.85 | 386,733 | -0.51(-0.74%) |
Nov 02, 2022 | 70.54 | 69.35 | 69.36 | 430,143 | -1.04(-1.48%) |