Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 77.36 | 78.15 | 76.44 | 78.13 | 722,169 | +1.27(+1.65%) |
Jan 30, 2023 | 75.88 | 77.38 | 75.85 | 76.87 | 549,600 | +0.66(+0.86%) |
Jan 27, 2023 | 75.75 | 76.29 | 75.43 | 76.21 | 664,795 | +0.68(+0.91%) |
Jan 26, 2023 | 74.78 | 76.05 | 74.13 | 75.53 | 1,032,653 | -0.88(-1.15%) |
Jan 25, 2023 | 75.56 | 76.81 | 75.10 | 76.41 | 527,353 | +0.18(+0.23%) |
Jan 24, 2023 | 77.95 | 78.38 | 75.41 | 76.23 | 765,657 | -2.04(-2.61%) |
Jan 23, 2023 | 76.30 | 78.46 | 76.22 | 78.28 | 661,991 | +2.02(+2.64%) |
Jan 20, 2023 | 74.24 | 76.60 | 73.78 | 76.26 | 428,625 | +2.00(+2.69%) |
Jan 19, 2023 | 74.71 | 75.42 | 74.01 | 74.26 | 585,125 | -1.08(-1.43%) |
Jan 18, 2023 | 77.21 | 77.92 | 75.31 | 75.34 | 550,278 | -1.53(-1.99%) |
Jan 17, 2023 | 77.98 | 78.63 | 76.83 | 76.87 | 728,733 | -1.64(-2.09%) |
Jan 13, 2023 | 77.70 | 78.69 | 77.67 | 78.51 | 314,956 | +0.86(+1.11%) |
Jan 12, 2023 | 78.34 | 78.34 | 76.71 | 77.65 | 458,383 | -0.45(-0.58%) |
Jan 11, 2023 | 77.01 | 78.13 | 76.57 | 78.10 | 783,462 | +1.61(+2.11%) |
Jan 10, 2023 | 77.08 | 78.01 | 75.52 | 76.48 | 537,987 | -1.06(-1.37%) |
Jan 09, 2023 | 74.10 | 77.71 | 72.89 | 77.54 | 925,517 | +3.48(+4.69%) |
Jan 06, 2023 | 74.04 | 74.92 | 73.40 | 74.07 | 506,749 | +0.58(+0.79%) |
Jan 05, 2023 | 72.59 | 73.64 | 71.91 | 73.49 | 613,598 | +0.18(+0.24%) |
Jan 04, 2023 | 70.52 | 73.73 | 70.52 | 73.31 | 571,426 | +3.21(+4.57%) |
Jan 03, 2023 | 70.47 | 71.11 | 69.52 | 70.10 | 695,247 | +0.18(+0.25%) |
Dec 30, 2022 | 70.19 | 70.81 | 69.54 | 69.92 | 465,216 | -0.71(-1.01%) |
Dec 29, 2022 | 69.91 | 70.93 | 69.72 | 70.64 | 550,202 | +1.16(+1.67%) |
Dec 28, 2022 | 70.79 | 71.37 | 68.57 | 69.47 | 691,924 | -1.32(-1.87%) |
Dec 27, 2022 | 68.93 | 70.83 | 68.47 | 70.80 | 801,950 | +2.04(+2.97%) |
Dec 23, 2022 | 67.41 | 68.75 | 66.93 | 68.75 | 393,297 | +1.23(+1.82%) |
Dec 22, 2022 | 65.86 | 67.53 | 65.74 | 67.53 | 598,455 | +1.07(+1.61%) |
Dec 21, 2022 | 66.06 | 67.47 | 65.43 | 66.46 | 560,672 | +1.34(+2.06%) |
Dec 20, 2022 | 65.00 | 65.98 | 64.33 | 65.12 | 819,170 | +0.02(+0.03%) |
Dec 19, 2022 | 64.96 | 65.56 | 64.39 | 65.10 | 650,493 | +0.14(+0.22%) |
Dec 16, 2022 | 64.69 | 65.69 | 64.38 | 64.96 | 828,719 | -0.65(-0.99%) |
Dec 15, 2022 | 65.41 | 66.23 | 64.95 | 65.60 | 673,393 | -1.00(-1.51%) |
Dec 14, 2022 | 67.68 | 68.24 | 66.10 | 66.61 | 482,197 | -1.03(-1.52%) |
Dec 13, 2022 | 70.28 | 70.59 | 67.22 | 67.64 | 839,772 | -0.72(-1.06%) |
Dec 12, 2022 | 67.45 | 68.64 | 66.86 | 68.36 | 565,169 | +1.08(+1.60%) |
Dec 09, 2022 | 67.18 | 68.68 | 66.68 | 67.28 | 409,729 | -0.57(-0.84%) |
Dec 08, 2022 | 67.42 | 68.56 | 67.27 | 67.85 | 435,081 | +0.56(+0.84%) |
Dec 07, 2022 | 66.59 | 68.27 | 66.39 | 67.29 | 414,297 | +0.53(+0.80%) |
Dec 06, 2022 | 67.76 | 68.32 | 66.05 | 66.76 | 617,022 | -1.04(-1.53%) |
Dec 05, 2022 | 67.55 | 68.08 | 66.36 | 67.80 | 743,911 | -0.75(-1.09%) |
Dec 02, 2022 | 67.83 | 69.18 | 67.47 | 68.55 | 474,864 | +0.07(+0.10%) |
Dec 01, 2022 | 68.58 | 69.60 | 68.18 | 68.48 | 514,033 | +0.03(+0.04%) |
Nov 30, 2022 | 68.67 | 68.68 | 66.52 | 68.45 | 699,828 | -0.08(-0.12%) |
Nov 29, 2022 | 68.58 | 69.50 | 68.17 | 68.54 | 568,931 | +0.13(+0.19%) |
Nov 28, 2022 | 68.91 | 69.93 | 68.33 | 68.41 | 538,382 | -1.30(-1.87%) |
Nov 25, 2022 | 69.51 | 70.49 | 69.51 | 69.71 | 243,682 | -0.16(-0.23%) |
Nov 23, 2022 | 69.84 | 70.52 | 69.18 | 69.87 | 370,590 | -0.13(-0.19%) |
Nov 22, 2022 | 69.04 | 70.03 | 68.73 | 70.00 | 639,984 | +1.74(+2.56%) |
Nov 21, 2022 | 68.69 | 69.74 | 66.74 | 68.25 | 905,137 | -1.22(-1.75%) |
Nov 18, 2022 | 67.97 | 69.87 | 67.61 | 69.47 | 1,198,575 | +3.44(+5.21%) |
Nov 17, 2022 | 64.21 | 66.03 | 63.52 | 66.03 | 1,080,088 | +0.51(+0.78%) |
Nov 16, 2022 | 67.26 | 67.94 | 65.39 | 65.52 | 802,706 | -3.18(-4.63%) |
Nov 15, 2022 | 66.84 | 68.73 | 66.27 | 68.70 | 755,694 | +3.36(+5.14%) |
Nov 14, 2022 | 67.22 | 67.72 | 65.33 | 65.34 | 669,003 | -2.57(-3.78%) |
Nov 11, 2022 | 65.47 | 68.17 | 65.27 | 67.91 | 731,075 | +3.06(+4.72%) |
Nov 10, 2022 | 61.39 | 64.88 | 61.20 | 64.85 | 713,810 | +5.44(+9.15%) |
Nov 09, 2022 | 60.83 | 61.02 | 59.01 | 59.41 | 689,228 | -2.23(-3.61%) |
Nov 08, 2022 | 62.16 | 62.82 | 60.72 | 61.64 | 542,714 | +0.35(+0.58%) |
Nov 07, 2022 | 60.76 | 61.40 | 60.30 | 61.28 | 811,132 | +0.84(+1.38%) |
Nov 04, 2022 | 60.89 | 61.79 | 59.45 | 60.45 | 843,471 | +1.04(+1.75%) |
Nov 03, 2022 | 60.07 | 61.26 | 58.93 | 59.41 | 1,014,496 | -1.00(-1.66%) |
Nov 02, 2022 | 61.54 | 60.41 | 60.41 | 929,500 | -1.69(-2.72%) |