Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 80.98 | 84.47 | 80.55 | 84.47 | 3,723,798 | +4.29(+5.36%) |
Jan 30, 2023 | 80.22 | 81.95 | 80.04 | 80.18 | 1,811,109 | -1.31(-1.61%) |
Jan 27, 2023 | 79.85 | 82.01 | 79.31 | 81.49 | 1,517,312 | +1.65(+2.06%) |
Jan 26, 2023 | 82.13 | 82.30 | 79.32 | 79.85 | 1,937,364 | -1.31(-1.61%) |
Jan 25, 2023 | 82.01 | 82.29 | 80.56 | 81.15 | 1,703,949 | -1.73(-2.09%) |
Jan 24, 2023 | 82.76 | 84.97 | 82.22 | 82.88 | 1,318,627 | -0.79(-0.95%) |
Jan 23, 2023 | 82.05 | 84.19 | 80.94 | 83.68 | 1,903,325 | +2.50(+3.08%) |
Jan 20, 2023 | 79.54 | 81.22 | 78.40 | 81.18 | 1,456,914 | +2.30(+2.91%) |
Jan 19, 2023 | 82.24 | 82.34 | 78.33 | 78.88 | 2,048,539 | -4.16(-5.01%) |
Jan 18, 2023 | 84.45 | 85.73 | 82.66 | 83.05 | 2,372,690 | -0.85(-1.01%) |
Jan 17, 2023 | 83.96 | 84.96 | 83.61 | 83.90 | 2,954,026 | -0.20(-0.24%) |
Jan 13, 2023 | 80.89 | 84.46 | 80.65 | 84.10 | 2,028,310 | +2.50(+3.06%) |
Jan 12, 2023 | 82.29 | 82.29 | 79.97 | 81.60 | 1,729,205 | +0.43(+0.52%) |
Jan 11, 2023 | 80.34 | 81.21 | 79.54 | 81.17 | 1,690,726 | +1.69(+2.13%) |
Jan 10, 2023 | 77.30 | 79.51 | 77.02 | 79.48 | 1,546,166 | +1.77(+2.28%) |
Jan 09, 2023 | 77.15 | 79.33 | 76.46 | 77.71 | 2,724,559 | +1.03(+1.34%) |
Jan 06, 2023 | 75.16 | 77.17 | 73.63 | 76.68 | 2,769,643 | +2.30(+3.09%) |
Jan 05, 2023 | 73.75 | 74.82 | 72.56 | 74.38 | 1,853,117 | +0.04(+0.05%) |
Jan 04, 2023 | 73.31 | 75.29 | 72.97 | 74.34 | 2,091,429 | +2.28(+3.16%) |
Jan 03, 2023 | 72.19 | 72.83 | 70.37 | 72.06 | 1,664,706 | +1.01(+1.42%) |
Dec 30, 2022 | 70.94 | 71.60 | 70.30 | 71.05 | 1,563,809 | -0.75(-1.04%) |
Dec 29, 2022 | 68.93 | 72.26 | 68.83 | 71.80 | 1,603,880 | +3.53(+5.17%) |
Dec 28, 2022 | 70.43 | 71.04 | 68.25 | 68.27 | 1,295,476 | -2.11(-3.00%) |
Dec 27, 2022 | 69.94 | 70.61 | 69.28 | 70.38 | 1,192,725 | +0.44(+0.64%) |
Dec 23, 2022 | 69.32 | 70.13 | 68.67 | 69.94 | 942,207 | +0.61(+0.89%) |
Dec 22, 2022 | 68.38 | 69.38 | 67.41 | 69.32 | 2,039,040 | +0.02(+0.03%) |
Dec 21, 2022 | 70.84 | 71.35 | 69.24 | 69.30 | 2,148,847 | -1.29(-1.82%) |
Dec 20, 2022 | 70.23 | 71.26 | 69.95 | 70.59 | 1,385,833 | -0.15(-0.21%) |
Dec 19, 2022 | 71.99 | 72.81 | 70.12 | 70.74 | 1,510,874 | -1.44(-1.99%) |
Dec 16, 2022 | 73.20 | 73.87 | 71.42 | 72.18 | 3,639,220 | -1.66(-2.25%) |
Dec 15, 2022 | 75.48 | 75.94 | 73.72 | 73.84 | 2,038,752 | -3.04(-3.95%) |
Dec 14, 2022 | 77.92 | 78.69 | 76.28 | 76.88 | 1,578,435 | -1.43(-1.82%) |
Dec 13, 2022 | 79.75 | 81.01 | 77.35 | 78.31 | 2,278,867 | +2.38(+3.14%) |
Dec 12, 2022 | 75.20 | 75.97 | 74.09 | 75.92 | 1,224,480 | +0.98(+1.31%) |
Dec 09, 2022 | 73.65 | 76.11 | 73.50 | 74.94 | 1,920,229 | +0.91(+1.23%) |
Dec 08, 2022 | 72.95 | 74.12 | 72.49 | 74.03 | 1,261,125 | +0.96(+1.32%) |
Dec 07, 2022 | 72.99 | 74.29 | 72.70 | 73.07 | 1,604,865 | -0.45(-0.62%) |
Dec 06, 2022 | 74.14 | 74.80 | 72.43 | 73.52 | 3,357,212 | -0.84(-1.13%) |
Dec 05, 2022 | 76.68 | 77.18 | 74.04 | 74.36 | 1,590,298 | -3.14(-4.05%) |
Dec 02, 2022 | 76.32 | 78.03 | 75.68 | 77.50 | 1,712,930 | -0.36(-0.46%) |
Dec 01, 2022 | 78.32 | 79.81 | 77.68 | 77.86 | 2,061,999 | +0.57(+0.73%) |
Nov 30, 2022 | 75.65 | 77.29 | 73.74 | 77.29 | 2,509,100 | +1.90(+2.52%) |
Nov 29, 2022 | 74.84 | 75.82 | 74.53 | 75.39 | 1,649,354 | +0.62(+0.83%) |
Nov 28, 2022 | 76.79 | 77.70 | 74.61 | 74.78 | 1,898,271 | -3.02(-3.89%) |
Nov 25, 2022 | 77.29 | 77.95 | 77.18 | 77.80 | 530,351 | +0.75(+0.97%) |
Nov 23, 2022 | 76.96 | 77.15 | 75.84 | 77.05 | 1,205,899 | +0.01(+0.01%) |
Nov 22, 2022 | 75.99 | 77.09 | 75.65 | 77.04 | 1,402,249 | +1.41(+1.87%) |
Nov 21, 2022 | 74.41 | 75.75 | 74.29 | 75.63 | 1,110,331 | +0.52(+0.70%) |
Nov 18, 2022 | 76.60 | 77.43 | 73.87 | 75.10 | 1,423,439 | -0.28(-0.37%) |
Nov 17, 2022 | 74.93 | 75.76 | 74.00 | 75.38 | 2,080,294 | -1.12(-1.47%) |
Nov 16, 2022 | 79.54 | 79.89 | 75.82 | 76.51 | 2,055,391 | -3.41(-4.27%) |
Nov 15, 2022 | 77.96 | 80.71 | 77.92 | 79.92 | 2,525,055 | +3.91(+5.14%) |
Nov 14, 2022 | 78.75 | 78.80 | 75.87 | 76.01 | 1,909,018 | -2.84(-3.60%) |
Nov 11, 2022 | 76.31 | 80.21 | 76.16 | 78.85 | 2,930,060 | +2.58(+3.38%) |
Nov 10, 2022 | 72.59 | 76.28 | 71.88 | 76.27 | 3,944,084 | +7.11(+10.28%) |
Nov 09, 2022 | 70.79 | 71.28 | 68.81 | 69.17 | 2,049,110 | -2.46(-3.44%) |
Nov 08, 2022 | 72.20 | 73.78 | 70.54 | 71.63 | 1,346,608 | +0.02(+0.03%) |
Nov 07, 2022 | 70.92 | 72.00 | 69.30 | 71.61 | 1,290,352 | +1.71(+2.45%) |
Nov 04, 2022 | 68.16 | 70.06 | 67.82 | 69.90 | 1,762,094 | +2.79(+4.16%) |
Nov 03, 2022 | 67.18 | 68.64 | 66.21 | 67.11 | 2,252,317 | -1.52(-2.21%) |
Nov 02, 2022 | 71.19 | 72.46 | 68.59 | 68.62 | 2,134,833 | -3.10(-4.32%) |