Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 68.29 | 69.48 | 67.71 | 68.15 | 104,133 | -0.29(-0.42%) |
Jan 30, 2023 | 69.86 | 70.77 | 68.24 | 68.44 | 98,635 | -1.96(-2.78%) |
Jan 27, 2023 | 69.80 | 70.53 | 68.60 | 70.40 | 307,424 | -0.03(-0.04%) |
Jan 26, 2023 | 71.47 | 72.23 | 69.85 | 70.43 | 79,631 | -1.03(-1.44%) |
Jan 25, 2023 | 71.86 | 72.24 | 69.99 | 71.46 | 87,483 | -1.53(-2.10%) |
Jan 24, 2023 | 78.87 | 79.48 | 72.85 | 72.99 | 119,872 | -6.83(-8.56%) |
Jan 23, 2023 | 79.95 | 81.61 | 78.66 | 79.82 | 121,112 | +0.28(+0.35%) |
Jan 20, 2023 | 83.69 | 83.70 | 79.06 | 79.54 | 122,655 | -3.20(-3.87%) |
Jan 19, 2023 | 78.47 | 83.00 | 78.05 | 82.74 | 64,069 | +3.90(+4.95%) |
Jan 18, 2023 | 80.42 | 84.13 | 78.32 | 78.84 | 100,945 | -1.25(-1.56%) |
Jan 17, 2023 | 80.82 | 81.52 | 79.60 | 80.09 | 39,981 | -0.32(-0.40%) |
Jan 13, 2023 | 78.76 | 80.84 | 76.30 | 80.41 | 75,513 | +1.27(+1.60%) |
Jan 12, 2023 | 73.90 | 79.68 | 73.90 | 79.14 | 81,767 | +5.87(+8.01%) |
Jan 11, 2023 | 76.81 | 77.01 | 72.33 | 73.27 | 97,618 | -2.81(-3.69%) |
Jan 10, 2023 | 77.72 | 77.72 | 73.56 | 76.08 | 134,483 | -2.55(-3.24%) |
Jan 09, 2023 | 76.61 | 79.53 | 76.00 | 78.63 | 94,006 | +3.00(+3.97%) |
Jan 06, 2023 | 72.40 | 75.71 | 72.40 | 75.63 | 75,599 | +4.25(+5.95%) |
Jan 05, 2023 | 71.05 | 71.69 | 69.75 | 71.38 | 74,951 | +0.76(+1.08%) |
Jan 04, 2023 | 69.50 | 71.26 | 69.50 | 70.62 | 132,594 | -0.04(-0.06%) |
Jan 03, 2023 | 72.86 | 74.45 | 68.96 | 70.66 | 182,669 | -2.98(-4.05%) |
Dec 30, 2022 | 73.31 | 74.31 | 72.73 | 73.64 | 53,562 | -0.11(-0.15%) |
Dec 29, 2022 | 72.71 | 73.88 | 72.30 | 73.75 | 97,700 | +0.81(+1.11%) |
Dec 28, 2022 | 73.58 | 73.81 | 72.26 | 72.94 | 98,308 | -1.37(-1.84%) |
Dec 27, 2022 | 74.44 | 74.56 | 72.76 | 74.31 | 62,979 | +0.59(+0.80%) |
Dec 23, 2022 | 71.61 | 73.75 | 71.26 | 73.72 | 42,113 | +2.46(+3.45%) |
Dec 22, 2022 | 73.90 | 73.90 | 69.93 | 71.26 | 93,318 | -3.34(-4.48%) |
Dec 21, 2022 | 73.04 | 75.12 | 71.20 | 74.60 | 84,392 | +3.46(+4.86%) |
Dec 20, 2022 | 69.56 | 71.37 | 69.12 | 71.14 | 207,728 | +0.92(+1.31%) |
Dec 19, 2022 | 72.94 | 72.94 | 69.28 | 70.22 | 144,758 | -2.56(-3.52%) |
Dec 16, 2022 | 70.71 | 73.58 | 69.82 | 72.78 | 407,634 | +0.04(+0.05%) |
Dec 15, 2022 | 69.57 | 72.74 | 69.51 | 72.74 | 74,564 | +2.56(+3.65%) |
Dec 14, 2022 | 70.98 | 71.32 | 69.51 | 70.18 | 163,226 | -0.80(-1.13%) |
Dec 13, 2022 | 72.01 | 72.09 | 70.34 | 70.98 | 271,555 | +1.10(+1.57%) |
Dec 12, 2022 | 68.13 | 70.53 | 66.53 | 69.88 | 114,029 | +2.29(+3.39%) |
Dec 09, 2022 | 68.49 | 68.49 | 67.17 | 67.59 | 67,540 | -1.04(-1.52%) |
Dec 08, 2022 | 71.76 | 71.76 | 68.00 | 68.63 | 93,200 | -2.02(-2.86%) |
Dec 07, 2022 | 70.98 | 72.50 | 69.16 | 70.65 | 92,736 | -0.04(-0.06%) |
Dec 06, 2022 | 75.05 | 75.05 | 69.81 | 70.69 | 126,461 | -4.12(-5.51%) |
Dec 05, 2022 | 78.38 | 79.39 | 74.61 | 74.81 | 102,086 | -3.20(-4.10%) |
Dec 02, 2022 | 77.48 | 78.98 | 76.41 | 78.01 | 119,712 | +0.86(+1.11%) |
Dec 01, 2022 | 81.35 | 82.15 | 76.41 | 77.15 | 246,351 | -3.94(-4.86%) |
Nov 30, 2022 | 80.24 | 81.66 | 79.07 | 81.09 | 96,495 | +1.54(+1.94%) |
Nov 29, 2022 | 79.35 | 81.15 | 79.00 | 79.55 | 43,460 | +0.85(+1.08%) |
Nov 28, 2022 | 80.20 | 80.72 | 78.69 | 78.70 | 64,396 | -3.28(-4.00%) |
Nov 25, 2022 | 82.06 | 84.32 | 81.78 | 81.98 | 10,025 | +0.47(+0.58%) |
Nov 23, 2022 | 82.94 | 83.30 | 81.33 | 81.51 | 68,280 | -1.44(-1.74%) |
Nov 22, 2022 | 82.94 | 84.53 | 81.93 | 82.95 | 61,259 | +0.38(+0.46%) |
Nov 21, 2022 | 81.71 | 82.80 | 78.89 | 82.57 | 73,281 | -0.47(-0.57%) |
Nov 18, 2022 | 83.15 | 84.67 | 82.71 | 83.04 | 72,762 | -1.02(-1.21%) |
Nov 17, 2022 | 81.99 | 84.11 | 81.85 | 84.06 | 41,413 | +1.54(+1.87%) |
Nov 16, 2022 | 84.51 | 84.51 | 82.40 | 82.52 | 57,154 | -3.31(-3.86%) |
Nov 15, 2022 | 85.76 | 86.56 | 83.01 | 85.83 | 69,677 | +0.57(+0.67%) |
Nov 14, 2022 | 87.19 | 89.16 | 85.26 | 85.26 | 70,474 | -2.33(-2.66%) |
Nov 11, 2022 | 87.45 | 89.06 | 85.78 | 87.59 | 54,037 | +1.28(+1.48%) |
Nov 10, 2022 | 83.64 | 86.31 | 83.34 | 86.31 | 68,717 | +4.93(+6.06%) |
Nov 09, 2022 | 86.32 | 86.32 | 81.34 | 81.38 | 94,519 | -6.86(-7.77%) |
Nov 08, 2022 | 90.02 | 90.02 | 86.96 | 88.24 | 63,157 | -1.86(-2.06%) |
Nov 07, 2022 | 87.65 | 90.57 | 87.65 | 90.10 | 80,124 | +2.96(+3.40%) |
Nov 04, 2022 | 85.58 | 87.51 | 83.62 | 87.14 | 143,856 | +3.92(+4.71%) |
Nov 03, 2022 | 84.83 | 86.28 | 81.60 | 83.22 | 151,261 | -3.04(-3.52%) |
Nov 02, 2022 | 90.07 | 92.07 | 86.23 | 86.26 | 103,947 | -5.52(-6.01%) |