Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 79.22 | 80.27 | 79.18 | 80.05 | 296,562 | +0.41(+0.51%) |
Jan 30, 2023 | 79.84 | 80.48 | 79.62 | 79.64 | 61,888 | -0.87(-1.08%) |
Jan 27, 2023 | 79.94 | 80.94 | 79.70 | 80.51 | 166,156 | +0.88(+1.11%) |
Jan 26, 2023 | 79.22 | 79.68 | 78.71 | 79.63 | 28,350 | -0.38(-0.47%) |
Jan 25, 2023 | 79.69 | 80.02 | 79.16 | 80.01 | 67,886 | -0.97(-1.20%) |
Jan 24, 2023 | 80.55 | 81.19 | 80.24 | 80.98 | 54,994 | -0.18(-0.22%) |
Jan 23, 2023 | 80.14 | 81.30 | 80.03 | 81.16 | 83,108 | +1.16(+1.45%) |
Jan 20, 2023 | 78.56 | 80.06 | 78.32 | 80.00 | 65,484 | +1.55(+1.98%) |
Jan 19, 2023 | 78.81 | 78.98 | 77.76 | 78.45 | 116,134 | -1.70(-2.12%) |
Jan 18, 2023 | 81.59 | 81.65 | 80.11 | 80.15 | 99,457 | -1.28(-1.57%) |
Jan 17, 2023 | 80.98 | 82.61 | 80.91 | 81.43 | 114,880 | +1.60(+2.00%) |
Jan 13, 2023 | 79.45 | 80.40 | 79.06 | 79.83 | 73,399 | +0.02(+0.03%) |
Jan 12, 2023 | 79.76 | 80.05 | 78.58 | 79.81 | 69,715 | +1.69(+2.16%) |
Jan 11, 2023 | 78.39 | 79.10 | 77.47 | 78.12 | 62,227 | +2.45(+3.24%) |
Jan 10, 2023 | 74.81 | 75.74 | 74.68 | 75.67 | 45,757 | -0.06(-0.08%) |
Jan 09, 2023 | 75.53 | 76.85 | 75.25 | 75.73 | 173,236 | +0.40(+0.53%) |
Jan 06, 2023 | 72.73 | 75.39 | 72.45 | 75.33 | 85,809 | +2.34(+3.21%) |
Jan 05, 2023 | 73.42 | 73.66 | 72.73 | 72.99 | 72,156 | -0.50(-0.68%) |
Jan 04, 2023 | 73.08 | 73.63 | 66.79 | 73.49 | 118,592 | +3.75(+5.38%) |
Jan 03, 2023 | 70.12 | 70.64 | 69.19 | 69.74 | 109,587 | +2.00(+2.95%) |
Dec 30, 2022 | 67.98 | 68.45 | 67.36 | 67.74 | 70,010 | -0.59(-0.86%) |
Dec 29, 2022 | 67.89 | 69.01 | 67.70 | 68.33 | 79,412 | +1.90(+2.86%) |
Dec 28, 2022 | 68.16 | 68.22 | 66.34 | 66.43 | 47,508 | -0.75(-1.12%) |
Dec 27, 2022 | 66.70 | 67.51 | 66.45 | 67.18 | 132,833 | +0.26(+0.39%) |
Dec 23, 2022 | 66.25 | 67.22 | 65.68 | 66.92 | 59,361 | +0.52(+0.78%) |
Dec 22, 2022 | 66.62 | 66.66 | 65.68 | 66.40 | 92,699 | -0.30(-0.45%) |
Dec 21, 2022 | 66.26 | 67.15 | 66.02 | 66.70 | 121,077 | +3.69(+5.86%) |
Dec 20, 2022 | 62.67 | 63.44 | 62.44 | 63.01 | 94,642 | -1.08(-1.69%) |
Dec 19, 2022 | 64.25 | 64.54 | 63.66 | 64.09 | 83,377 | -0.12(-0.19%) |
Dec 16, 2022 | 64.91 | 65.09 | 63.95 | 64.21 | 172,806 | +1.44(+2.29%) |
Dec 15, 2022 | 64.04 | 64.12 | 62.56 | 62.77 | 82,970 | -2.72(-4.15%) |
Dec 14, 2022 | 65.03 | 66.33 | 64.97 | 65.49 | 146,860 | +0.05(+0.07%) |
Dec 13, 2022 | 66.70 | 67.15 | 65.08 | 65.44 | 144,475 | +3.25(+5.23%) |
Dec 12, 2022 | 61.82 | 62.36 | 61.19 | 62.19 | 122,841 | +0.07(+0.11%) |
Dec 09, 2022 | 62.24 | 62.82 | 61.73 | 62.12 | 120,589 | +0.08(+0.13%) |
Dec 08, 2022 | 60.81 | 62.26 | 60.33 | 62.04 | 162,458 | +0.47(+0.76%) |
Dec 07, 2022 | 61.95 | 63.34 | 61.15 | 61.57 | 436,342 | -0.53(-0.85%) |
Dec 06, 2022 | 63.36 | 63.42 | 61.65 | 62.10 | 469,243 | -2.05(-3.20%) |
Dec 05, 2022 | 64.83 | 64.98 | 63.89 | 64.15 | 182,785 | -1.38(-2.11%) |
Dec 02, 2022 | 64.57 | 65.86 | 64.50 | 65.53 | 135,536 | -0.23(-0.35%) |
Dec 01, 2022 | 65.85 | 66.35 | 64.95 | 65.76 | 197,025 | +1.25(+1.94%) |
Nov 30, 2022 | 63.45 | 64.58 | 62.60 | 64.51 | 128,270 | +1.92(+3.07%) |
Nov 29, 2022 | 62.23 | 63.10 | 62.13 | 62.59 | 78,007 | +0.25(+0.40%) |
Nov 28, 2022 | 63.50 | 64.09 | 62.30 | 62.34 | 159,346 | -2.02(-3.14%) |
Nov 25, 2022 | 64.09 | 64.77 | 63.87 | 64.36 | 98,779 | -0.33(-0.51%) |
Nov 23, 2022 | 63.70 | 64.84 | 63.42 | 64.69 | 72,762 | +1.02(+1.60%) |
Nov 22, 2022 | 63.84 | 63.88 | 63.10 | 63.67 | 113,859 | -0.04(-0.06%) |
Nov 21, 2022 | 63.82 | 64.41 | 63.09 | 63.71 | 151,851 | -3.03(-4.54%) |
Nov 18, 2022 | 66.57 | 67.13 | 66.20 | 66.74 | 91,895 | -0.30(-0.45%) |
Nov 17, 2022 | 66.14 | 67.24 | 66.14 | 67.04 | 152,550 | -0.28(-0.42%) |
Nov 16, 2022 | 68.03 | 68.19 | 66.97 | 67.32 | 84,928 | -0.43(-0.63%) |
Nov 15, 2022 | 67.97 | 68.97 | 66.50 | 67.75 | 152,614 | -0.25(-0.37%) |
Nov 14, 2022 | 68.51 | 68.70 | 67.74 | 68.00 | 231,149 | -2.79(-3.94%) |
Nov 11, 2022 | 68.00 | 70.87 | 67.81 | 70.79 | 116,169 | +5.36(+8.19%) |
Nov 10, 2022 | 63.74 | 65.68 | 63.68 | 65.43 | 236,888 | +3.66(+5.93%) |
Nov 09, 2022 | 61.62 | 62.96 | 61.59 | 61.77 | 178,114 | +1.33(+2.20%) |
Nov 08, 2022 | 59.34 | 60.60 | 59.00 | 60.44 | 218,062 | +2.72(+4.71%) |
Nov 07, 2022 | 57.06 | 58.01 | 56.53 | 57.72 | 234,124 | +0.82(+1.44%) |
Nov 04, 2022 | 50.48 | 59.67 | 50.37 | 56.90 | 341,167 | +11.40(+25.05%) |
Nov 03, 2022 | 45.73 | 46.48 | 45.48 | 45.50 | 263,360 | -1.62(-3.44%) |
Nov 02, 2022 | 47.93 | 48.70 | 47.04 | 47.12 | 171,138 | -1.83(-3.74%) |