Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 86.65 | 86.87 | 85.52 | 85.72 | 1,304,006 | -0.94(-1.08%) |
Jan 30, 2023 | 86.70 | 87.74 | 86.17 | 86.66 | 1,410,672 | -2.00(-2.26%) |
Jan 27, 2023 | 88.84 | 89.13 | 87.99 | 88.66 | 843,548 | -0.62(-0.69%) |
Jan 26, 2023 | 89.66 | 90.15 | 88.11 | 89.28 | 1,107,347 | +1.93(+2.20%) |
Jan 25, 2023 | 86.82 | 87.50 | 85.95 | 87.35 | 902,917 | +0.34(+0.39%) |
Jan 24, 2023 | 86.93 | 88.27 | 86.71 | 87.01 | 976,269 | -0.32(-0.37%) |
Jan 23, 2023 | 86.64 | 88.64 | 86.58 | 87.33 | 942,673 | +1.15(+1.34%) |
Jan 20, 2023 | 86.96 | 87.35 | 85.27 | 86.18 | 1,404,457 | -0.15(-0.18%) |
Jan 19, 2023 | 85.71 | 87.53 | 85.71 | 86.34 | 887,751 | +0.73(+0.85%) |
Jan 18, 2023 | 88.35 | 88.96 | 85.59 | 85.61 | 1,563,373 | -0.54(-0.63%) |
Jan 17, 2023 | 84.26 | 86.91 | 84.16 | 86.15 | 4,090,279 | +0.68(+0.79%) |
Jan 13, 2023 | 83.41 | 86.54 | 83.19 | 85.48 | 2,433,870 | +2.99(+3.62%) |
Jan 12, 2023 | 81.34 | 82.67 | 80.84 | 82.49 | 1,173,871 | +1.13(+1.39%) |
Jan 11, 2023 | 78.78 | 82.07 | 78.67 | 81.36 | 3,121,618 | +1.45(+1.82%) |
Jan 10, 2023 | 78.45 | 80.38 | 78.29 | 79.90 | 1,974,317 | +2.98(+3.87%) |
Jan 09, 2023 | 80.29 | 80.49 | 76.84 | 76.92 | 2,556,643 | -1.93(-2.44%) |
Jan 06, 2023 | 78.61 | 80.29 | 78.46 | 78.85 | 2,239,264 | -0.53(-0.67%) |
Jan 05, 2023 | 77.95 | 80.08 | 77.61 | 79.38 | 1,162,942 | -0.49(-0.62%) |
Jan 04, 2023 | 77.87 | 80.23 | 76.85 | 79.88 | 2,164,839 | +5.92(+8.01%) |
Jan 03, 2023 | 73.72 | 75.42 | 72.92 | 73.95 | 2,455,967 | +3.70(+5.26%) |
Dec 30, 2022 | 70.22 | 71.53 | 69.73 | 70.26 | 1,148,406 | -0.50(-0.71%) |
Dec 29, 2022 | 69.47 | 71.06 | 69.07 | 70.76 | 1,377,814 | +1.43(+2.07%) |
Dec 28, 2022 | 71.30 | 71.91 | 69.01 | 69.33 | 1,882,113 | -1.42(-2.01%) |
Dec 27, 2022 | 69.82 | 71.56 | 69.62 | 70.75 | 1,515,759 | +1.98(+2.88%) |
Dec 23, 2022 | 69.79 | 70.38 | 68.29 | 68.77 | 1,147,496 | -1.05(-1.51%) |
Dec 22, 2022 | 70.61 | 71.65 | 69.26 | 69.82 | 1,083,372 | -0.10(-0.14%) |
Dec 21, 2022 | 67.67 | 70.25 | 67.44 | 69.92 | 1,609,800 | +2.50(+3.70%) |
Dec 20, 2022 | 65.93 | 67.51 | 65.74 | 67.43 | 1,794,897 | -1.22(-1.78%) |
Dec 19, 2022 | 68.98 | 69.40 | 68.05 | 68.64 | 1,358,777 | -0.33(-0.48%) |
Dec 16, 2022 | 68.97 | 69.70 | 67.98 | 68.97 | 9,862,781 | +0.00(+0.00%) |
Dec 15, 2022 | 71.16 | 72.47 | 68.72 | 68.97 | 2,305,416 | -1.63(-2.30%) |
Dec 14, 2022 | 68.82 | 71.20 | 68.53 | 70.60 | 2,290,344 | +2.89(+4.27%) |
Dec 13, 2022 | 69.28 | 70.44 | 67.22 | 67.71 | 1,755,559 | +0.62(+0.92%) |
Dec 12, 2022 | 67.80 | 68.14 | 65.70 | 67.09 | 1,611,943 | -0.79(-1.17%) |
Dec 09, 2022 | 68.89 | 69.74 | 67.75 | 67.88 | 1,210,741 | -1.01(-1.46%) |
Dec 08, 2022 | 69.23 | 70.56 | 68.52 | 68.89 | 1,924,371 | +2.72(+4.11%) |
Dec 07, 2022 | 64.22 | 67.24 | 64.16 | 66.17 | 1,869,034 | +0.18(+0.28%) |
Dec 06, 2022 | 66.74 | 67.12 | 65.08 | 65.98 | 2,055,212 | -0.78(-1.17%) |
Dec 05, 2022 | 68.97 | 70.04 | 66.14 | 66.77 | 2,541,768 | -1.82(-2.65%) |
Dec 02, 2022 | 65.37 | 69.46 | 65.22 | 68.59 | 2,173,681 | +2.56(+3.88%) |
Dec 01, 2022 | 66.66 | 67.12 | 65.14 | 66.02 | 1,833,435 | -2.36(-3.44%) |
Nov 30, 2022 | 67.88 | 69.20 | 66.46 | 68.38 | 3,512,608 | +2.25(+3.40%) |
Nov 29, 2022 | 66.96 | 68.58 | 65.79 | 66.13 | 2,544,954 | +1.75(+2.72%) |
Nov 28, 2022 | 62.72 | 66.03 | 62.72 | 64.38 | 1,655,524 | +1.28(+2.03%) |
Nov 25, 2022 | 62.98 | 64.27 | 62.97 | 63.10 | 1,034,693 | -0.96(-1.50%) |
Nov 23, 2022 | 64.42 | 65.40 | 63.66 | 64.06 | 1,251,276 | +1.09(+1.73%) |
Nov 22, 2022 | 61.58 | 63.25 | 60.81 | 62.97 | 1,207,923 | -0.75(-1.18%) |
Nov 21, 2022 | 63.51 | 64.48 | 62.42 | 63.72 | 1,550,331 | -1.12(-1.72%) |
Nov 18, 2022 | 66.34 | 66.36 | 63.77 | 64.84 | 2,637,802 | -3.42(-5.01%) |
Nov 17, 2022 | 69.89 | 72.09 | 66.78 | 68.26 | 4,693,196 | -0.32(-0.46%) |
Nov 16, 2022 | 71.88 | 72.07 | 68.04 | 68.58 | 3,727,406 | -0.26(-0.38%) |
Nov 15, 2022 | 66.99 | 69.89 | 66.67 | 68.84 | 3,245,280 | +6.11(+9.75%) |
Nov 14, 2022 | 63.46 | 64.31 | 62.01 | 62.72 | 1,384,575 | +0.46(+0.74%) |
Nov 11, 2022 | 62.10 | 62.99 | 61.45 | 62.26 | 1,617,603 | +2.39(+4.00%) |
Nov 10, 2022 | 59.71 | 60.86 | 59.46 | 59.87 | 1,985,485 | +2.93(+5.15%) |
Nov 09, 2022 | 58.42 | 58.83 | 56.73 | 56.94 | 1,745,489 | -2.80(-4.68%) |
Nov 08, 2022 | 58.68 | 60.60 | 57.33 | 59.73 | 1,403,969 | -0.48(-0.80%) |
Nov 07, 2022 | 61.33 | 62.16 | 59.36 | 60.22 | 1,657,177 | +0.11(+0.18%) |
Nov 04, 2022 | 61.08 | 61.77 | 59.06 | 60.11 | 3,660,835 | +3.24(+5.70%) |
Nov 03, 2022 | 55.13 | 57.82 | 55.09 | 56.87 | 1,564,785 | -0.13(-0.24%) |
Nov 02, 2022 | 57.41 | 58.62 | 56.72 | 57.00 | 2,849,441 | -0.27(-0.47%) |